TRMB: Trimble Inc.

As of Friday, December 12th, 2025

$ 80.26

-3.08 -3.70%

Open: 83.49
High: 83.65
Low: 80.04
Volume: 1,267,915
Previous Close on Thursday, December 11th, 2025

$ 83.34

+0.88 +1.07%

Open: 81.94
High: 83.37
Low: 81.41
Volume: 944,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 83.49 83.65 80.04 80.26 1,267,915 -3.08 -3.70
2025-12-11 81.94 83.37 81.41 83.34 944,635 +0.88 +1.07
2025-12-10 81.05 82.93 80.99 82.46 1,029,710 +1.02 +1.25
2025-12-09 81.39 82.40 81.31 81.44 1,033,236 -0.33 -0.40
2025-12-08 83.42 83.91 81.34 81.77 1,387,014 -1.75 -2.10
2025-12-05 83.82 84.42 82.88 83.52 1,199,419 +1.22 +1.48
2025-12-04 82.19 83.31 82.03 82.30 1,410,963 -0.04 -0.04
2025-12-03 82.28 82.95 81.43 82.34 1,304,260 +0.11 +0.13
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 83.91
On 2025-12-08		 80.04
On 2025-12-12		 -3.26 -3.90 83.91
On 2025-12-08		 80.04
On 2025-12-12		 -4.61 81.85
10D 84.42
On 2025-12-05		 79.97
On 2025-12-01		 -1.16 -1.42 84.42
On 2025-12-05		 80.04
On 2025-12-12		 -5.19 82.13
20D 84.42
On 2025-12-05		 74.50
On 2025-11-21		 3.24 4.21 84.42
On 2025-12-05		 80.04
On 2025-12-12		 -5.19 80.00
WTD 83.91
On 2025-12-08		 80.04
On 2025-12-12		 -3.26 -3.90 83.91
On 2025-12-08		 80.04
On 2025-12-12		 -4.61 81.85
MTD 84.42
On 2025-12-05		 79.97
On 2025-12-01		 -1.16 -1.42 84.42
On 2025-12-05		 80.04
On 2025-12-12		 -5.19 82.13
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GHC

Graham Holdings Company

1,117.93 +3.90 +0.35 22,822
AES

The AES Corporation

13.83 -0.17 -1.21 6,830,721
TRMB

Trimble Inc.

80.26 -3.08 -3.70 1,267,915