TRMB: Trimble Inc.

As of Wednesday, January 28th, 2026

$ 70.07

+0.06 +0.09%

Open: 70.21
High: 70.64
Low: 69.81
Volume: 2,122,658
Previous Close on Tuesday, January 27th, 2026

$ 70.01

-1.37 -1.92%

Open: 71.55
High: 71.77
Low: 69.97
Volume: 1,803,220

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-28 70.21 70.64 69.81 70.07 2,122,658 +0.06 +0.09
2026-01-27 71.55 71.77 69.97 70.01 1,803,220 -1.37 -1.92
2026-01-26 71.32 71.92 71.00 71.38 1,602,629 +0.19 +0.27
2026-01-23 71.15 71.62 70.67 71.19 1,822,241 -0.29 -0.41
2026-01-22 70.70 71.71 70.51 71.48 2,242,510 +1.24 +1.77
2026-01-21 70.22 71.20 69.26 70.24 2,908,382 +0.65 +0.93
2026-01-20 72.40 72.97 69.51 69.59 3,594,071 -4.30 -5.82
2026-01-16 78.46 78.83 73.52 73.89 3,302,686 -4.68 -5.96
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 71.92
On 2026-01-26		 69.81
On 2026-01-28		 -0.17 -0.24 71.92
On 2026-01-26		 69.81
On 2026-01-28		 -2.93 70.83
10D 80.45
On 2026-01-14		 69.26
On 2026-01-21		 -10.17 -12.67 80.45
On 2026-01-14		 69.26
On 2026-01-21		 -13.91 72.62
20D 81.95
On 2026-01-07		 69.26
On 2026-01-21		 -9.92 -12.40 81.95
On 2026-01-07		 69.26
On 2026-01-21		 -15.49 76.23
WTD 71.92
On 2026-01-26		 69.81
On 2026-01-28		 -1.12 -1.57 71.92
On 2026-01-26		 69.81
On 2026-01-28		 -2.93 70.49
MTD 81.95
On 2026-01-07		 69.26
On 2026-01-21		 -8.28 -10.57 81.95
On 2026-01-07		 69.26
On 2026-01-21		 -15.49 75.93
As of Wednesday, January 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.48 -4.99 -1.68 7,302,392
KO

The Coca-Cola Company

73.06 -0.49 -0.67 14,160,700
PFE

Pfizer Inc.

25.86 -0.64 -2.42 44,423,249
VZ

Verizon Communications Inc.

39.41 +0.09 +0.23 24,108,839
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,015.60 +12.19 +0.02 470,999,438
DJTA

Dow Jones Transportation Average

18,144.94 -40.89 -0.22 133,363,756
SPX

S&P 500 Index

6,978.03 -0.57 -0.01
OEX

S&P 100 Index

3,450.50 -1.63 -0.05
NDX

NASDAQ 100 Index

26,022.79 +83.05 +0.32
NYA

NYSE Composite Index

22,800.10 -78.11 -0.34
XAX

NYSE AMEX Composite Index

8,097.17 +41.64 +0.52
RUI

RUSSELL 1000 Index

3,807.23 -2.20 -0.06
RUT

Russell 2000 Index

2,653.55 -13.15 -0.49
RUA

Russell 3000 Index

3,968.49 -3.09 -0.08
VIX

CBOE Volatility Index

16.35 +0.10 +0.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.02 +0.07 +0.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.72 -0.01 -0.05
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.30 +0.12 +0.63
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
WSO

Watsco Inc.

385.14 -0.70 -0.18 76,624
INDB

Independent Bank Corp.

79.55 0.00 0.00 427,869
ATI

ATI Inc.

121.72 -2.43 -1.96 1,957,808
MDT

Medtronic Inc.

100.79 +0.10 +0.10 6,641,350
TRMB

Trimble Inc.

70.07 +0.06 +0.09 2,122,658