TRMB: Trimble Inc.

As of Friday, September 12th, 2025

$ 80.88

-1.97 -2.38%

Open: 82.69
High: 82.69
Low: 80.46
Volume: 1,027,596
Previous Close on Thursday, September 11th, 2025

$ 82.85

+2.69 +3.36%

Open: 80.76
High: 83.68
Low: 80.44
Volume: 1,771,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 82.69 82.69 80.46 80.88 1,027,596 -1.97 -2.38
2025-09-11 80.76 83.68 80.44 82.85 1,771,367 +2.69 +3.36
2025-09-10 80.06 81.14 79.70 80.16 1,417,696 +0.10 +0.12
2025-09-09 81.31 81.49 79.78 80.06 1,086,582 -1.23 -1.51
2025-09-08 81.05 81.36 80.30 81.29 1,131,383 +0.55 +0.68
2025-09-05 80.02 80.96 79.51 80.74 1,331,270 +1.03 +1.29
2025-09-04 78.95 79.74 78.37 79.71 1,216,706 +1.11 +1.41
2025-09-03 78.18 78.64 77.88 78.60 1,513,107 +0.03 +0.04
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 83.68
On 2025-09-11		 79.70
On 2025-09-10		 0.14 0.17 83.68
On 2025-09-11		 80.46
On 2025-09-12		 -3.85 81.05
10D 83.68
On 2025-09-11		 77.88
On 2025-09-03		 -1.33 -1.62 82.19
On 2025-08-29		 77.88
On 2025-09-03		 -5.24 80.37
20D 83.74
On 2025-08-15		 77.88
On 2025-09-03		 -2.79 -3.33 83.74
On 2025-08-15		 77.88
On 2025-09-03		 -7.00 81.01
WTD 83.68
On 2025-09-11		 79.70
On 2025-09-10		 0.14 0.17 83.68
On 2025-09-11		 80.46
On 2025-09-12		 -3.85 81.05
MTD 83.68
On 2025-09-11		 77.88
On 2025-09-03		 0.06 0.07 83.68
On 2025-09-11		 80.46
On 2025-09-12		 -3.85 80.32
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
TRMB

Trimble Inc.

80.88 -1.97 -2.38 1,027,596