TRMB: Trimble Inc.

As of Friday, October 17th, 2025

$ 77.40

-0.47 -0.60%

Open: 77.90
High: 78.25
Low: 76.80
Volume: 818,035
Previous Close on Thursday, October 16th, 2025

$ 77.87

-0.85 -1.08%

Open: 78.96
High: 79.11
Low: 77.43
Volume: 976,907

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 77.90 78.25 76.80 77.40 818,035 -0.47 -0.60
2025-10-16 78.96 79.11 77.43 77.87 976,907 -0.85 -1.08
2025-10-15 79.24 79.66 77.64 78.72 870,749 +0.68 +0.87
2025-10-14 75.65 78.65 75.40 78.04 1,073,656 +0.98 +1.27
2025-10-13 76.65 77.40 76.28 77.06 758,851 +1.43 +1.89
2025-10-10 79.37 79.54 75.47 75.63 955,533 -3.56 -4.50
2025-10-09 80.40 80.55 78.67 79.19 929,587 -1.28 -1.59
2025-10-08 79.73 81.05 79.43 80.47 1,003,143 +1.17 +1.48
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 79.66
On 2025-10-15		 75.40
On 2025-10-14		 1.77 2.34 79.66
On 2025-10-15		 76.80
On 2025-10-17		 -3.59 77.82
10D 81.54
On 2025-10-06		 75.40
On 2025-10-14		 -3.32 -4.11 81.54
On 2025-10-06		 75.40
On 2025-10-14		 -7.53 78.45
20D 82.72
On 2025-09-23		 75.40
On 2025-10-14		 -5.38 -6.50 82.72
On 2025-09-23		 75.40
On 2025-10-14		 -8.85 79.69
WTD 79.66
On 2025-10-15		 75.40
On 2025-10-14		 1.77 2.34 79.66
On 2025-10-15		 76.80
On 2025-10-17		 -3.59 77.82
MTD 81.54
On 2025-10-06		 75.40
On 2025-10-14		 -4.25 -5.21 81.54
On 2025-10-06		 75.40
On 2025-10-14		 -7.53 78.83
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,266
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,237
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,005,537
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,503,529
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

77.40 -0.47 -0.60 818,035