TRMB: Trimble Inc.

As of Friday, November 7th, 2025

$ 78.90

+0.08 +0.10%

Open: 78.57
High: 79.39
Low: 77.83
Volume: 1,087,883
Previous Close on Thursday, November 6th, 2025

$ 78.82

-1.75 -2.17%

Open: 81.00
High: 81.21
Low: 78.11
Volume: 1,572,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 78.57 79.39 77.83 78.90 1,087,883 +0.08 +0.10
2025-11-06 81.00 81.21 78.11 78.82 1,572,504 -1.75 -2.17
2025-11-05 76.33 81.53 75.00 80.57 2,161,719 +1.97 +2.51
2025-11-04 78.88 79.27 77.90 78.60 1,797,809 -0.97 -1.22
2025-11-03 79.80 79.94 78.62 79.57 1,547,004 -0.18 -0.23
2025-10-31 78.91 80.51 78.82 79.75 1,355,800 +0.88 +1.12
2025-10-30 79.29 80.45 78.64 78.87 1,179,621 -0.52 -0.65
2025-10-29 80.25 80.94 78.82 79.39 1,522,160 -1.11 -1.38
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 81.53
On 2025-11-05		 75.00
On 2025-11-05		 -0.85 -1.07 81.53
On 2025-11-05		 77.83
On 2025-11-07		 -4.54 79.29
10D 82.47
On 2025-10-27		 75.00
On 2025-11-05		 -2.52 -3.10 82.47
On 2025-10-27		 75.00
On 2025-11-05		 -9.05 79.61
20D 82.47
On 2025-10-27		 75.00
On 2025-11-05		 3.27 4.32 82.47
On 2025-10-27		 75.00
On 2025-11-05		 -9.05 79.23
WTD 81.53
On 2025-11-05		 75.00
On 2025-11-05		 -0.85 -1.07 81.53
On 2025-11-05		 77.83
On 2025-11-07		 -4.54 79.29
MTD 81.53
On 2025-11-05		 75.00
On 2025-11-05		 -0.85 -1.07 81.53
On 2025-11-05		 77.83
On 2025-11-07		 -4.54 79.29
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

78.90 +0.08 +0.10 1,087,883