The highest closing price for Trimble (TRMB) last month was $84.47, on August 13. It was down 2% for the month. The latest price is $80.05.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $82.16 | $82.19 | $80.63 | $80.82 | 1,210,115 |
August 28 2025 | $82.41 | $82.81 | $82.16 | $82.21 | 957,261 |
August 27 2025 | $81.55 | $82.31 | $81.45 | $82.18 | 1,245,055 |
August 26 2025 | $81.38 | $81.63 | $80.57 | $81.44 | 3,727,628 |
August 25 2025 | $82.44 | $82.94 | $81.38 | $81.43 | 949,087 |
August 22 2025 | $80.91 | $83.03 | $80.55 | $82.58 | 880,384 |
August 21 2025 | $79.84 | $80.48 | $79.46 | $80.27 | 1,032,895 |
August 20 2025 | $81.12 | $81.12 | $78.79 | $80.20 | 1,449,333 |
August 19 2025 | $82.88 | $83.66 | $80.92 | $81.12 | 2,139,508 |
August 18 2025 | $81.71 | $82.85 | $81.22 | $82.80 | 1,445,201 |
August 15 2025 | $83.74 | $83.74 | $81.89 | $82.24 | 2,024,644 |
August 14 2025 | $84.12 | $84.12 | $83.24 | $83.67 | 1,283,877 |
August 13 2025 | $83.87 | $84.55 | $83.44 | $84.47 | 1,569,705 |
August 12 2025 | $82.93 | $83.65 | $82.06 | $83.61 | 1,554,669 |
August 11 2025 | $83.77 | $84.64 | $82.37 | $82.59 | 1,728,570 |
August 08 2025 | $83.19 | $84.65 | $82.29 | $83.77 | 2,390,756 |
August 07 2025 | $85.04 | $85.42 | $81.85 | $82.52 | 2,236,698 |
August 06 2025 | $86.17 | $87.50 | $81.42 | $84.13 | 3,352,384 |
August 05 2025 | $84.25 | $84.29 | $82.11 | $82.70 | 2,127,689 |
August 04 2025 | $83.26 | $84.37 | $82.49 | $84.25 | 1,876,391 |
August 01 2025 | $82.49 | $82.74 | $80.23 | $82.64 | 2,156,382 |
Daily pricing data for Trimble dates back to 7/20/1990, and may be incomplete.
