Trimble Inc. (TRMB) stock
TRMBNasdaqMeasuring & Controlling Devices, NECFiscal year ends January 2
Financials through Q2 FY2026, quarter ended Jul 3, 2026Last filing: 10-Q on Aug 12, 2026Score 12/3023% below fair value
$64.94−0.40 (-0.61%)
Close on Oct 30, 2026Market cap $15.14BP/E –Yield –
Price history
Trimble share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$64.94
-0.61% on the day
52-week range
$47.92 – $84.42
-23.1% from the high
Change over 52 weeks
-17.7%
From $78.87 on Oct 30, 2025
Average volume
2.73M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $65.54 | $66.13 | $64.57 | $64.94 | -0.61% | 1,980,126 |
| Oct 29, 2026 | $64.19 | $65.38 | $63.70 | $65.34 | +1.54% | 1,541,417 |
| Oct 28, 2026 | $62.83 | $64.43 | $62.54 | $64.35 | +1.88% | 2,218,957 |
| Oct 27, 2026 | $63.74 | $63.76 | $62.76 | $63.16 | -0.33% | 1,036,767 |
| Oct 26, 2026 | $63.97 | $64.00 | $62.51 | $63.37 | -0.19% | 1,823,832 |
| Oct 23, 2026 | $63.57 | $64.10 | $63.11 | $63.49 | -0.81% | 1,447,610 |
| Oct 22, 2026 | $62.61 | $64.12 | $62.39 | $64.01 | +2.27% | 2,097,940 |
| Oct 21, 2026 | $62.31 | $62.73 | $61.51 | $62.59 | +0.76% | 1,555,645 |
| Oct 20, 2026 | $60.01 | $62.45 | $59.82 | $62.12 | +3.62% | 2,177,029 |
| Oct 19, 2026 | $59.68 | $60.26 | $59.00 | $59.95 | +0.82% | 1,558,378 |
| Oct 16, 2026 | $61.20 | $61.74 | $59.28 | $59.46 | -2.48% | 2,247,871 |
| Oct 15, 2026 | $59.39 | $61.07 | $59.37 | $60.97 | +3.16% | 1,560,848 |
| Oct 14, 2026 | $59.77 | $60.46 | $58.58 | $59.10 | -1.52% | 1,495,531 |
| Oct 13, 2026 | $59.66 | $61.09 | $59.14 | $60.02 | +0.88% | 1,387,948 |
| Oct 12, 2026 | $60.19 | $60.47 | $59.39 | $59.49 | -1.00% | 1,042,303 |
| Oct 9, 2026 | $60.13 | $60.60 | $59.76 | $60.09 | +0.40% | 1,428,925 |
| Oct 8, 2026 | $59.42 | $59.99 | $58.58 | $59.85 | -0.35% | 1,963,865 |
| Oct 7, 2026 | $60.46 | $60.73 | $58.91 | $60.06 | -1.46% | 1,880,387 |
| Oct 6, 2026 | $58.81 | $61.48 | $58.54 | $60.95 | +3.64% | 2,729,437 |
| Oct 5, 2026 | $58.50 | $59.42 | $57.71 | $58.81 | +2.24% | 2,694,245 |
| Oct 2, 2026 | $58.21 | $58.26 | $57.18 | $57.52 | -0.02% | 1,997,497 |
| Oct 1, 2026 | $57.92 | $58.65 | $57.17 | $57.53 | +0.74% | 3,712,464 |
| Sep 30, 2026 | $57.28 | $58.13 | $56.88 | $57.11 | -0.40% | 2,249,779 |
| Sep 29, 2026 | $57.47 | $57.75 | $56.44 | $57.34 | -0.30% | 2,355,216 |
| Sep 28, 2026 | $56.80 | $57.64 | $56.01 | $57.51 | -0.59% | 2,541,469 |
| Sep 25, 2026 | $57.52 | $58.20 | $57.30 | $57.85 | +0.28% | 1,684,852 |
| Sep 24, 2026 | $59.14 | $59.35 | $57.58 | $57.69 | -2.75% | 1,600,240 |
| Sep 23, 2026 | $59.30 | $59.89 | $58.70 | $59.32 | +0.03% | 1,827,916 |
| Sep 22, 2026 | $58.67 | $59.57 | $57.93 | $59.30 | +2.68% | 2,082,394 |
| Sep 21, 2026 | $58.31 | $58.45 | $56.77 | $57.75 | +0.33% | 2,057,273 |
| Sep 18, 2026 | $57.33 | $57.97 | $57.05 | $57.56 | +0.40% | 5,858,209 |
| Sep 17, 2026 | $57.52 | $58.16 | $56.94 | $57.33 | +0.02% | 2,321,772 |
| Sep 16, 2026 | $58.12 | $58.71 | $57.04 | $57.32 | -2.52% | 2,092,975 |
| Sep 15, 2026 | $58.46 | $59.45 | $58.01 | $58.80 | +0.10% | 2,158,633 |
| Sep 14, 2026 | $58.13 | $59.09 | $57.58 | $58.74 | +1.87% | 1,920,411 |
| Sep 11, 2026 | $57.06 | $58.22 | $57.00 | $57.66 | +1.44% | 1,735,370 |
| Sep 10, 2026 | $57.40 | $57.55 | $56.62 | $56.84 | -0.98% | 1,805,828 |
| Sep 9, 2026 | $58.28 | $58.68 | $57.24 | $57.40 | -2.35% | 2,203,985 |
| Sep 8, 2026 | $59.31 | $59.31 | $57.56 | $58.78 | -1.16% | 2,710,923 |
| Sep 4, 2026 | $59.21 | $60.03 | $58.01 | $59.47 | -1.05% | 2,731,711 |
| Sep 3, 2026 | $60.09 | $61.00 | $59.10 | $60.10 | +1.67% | 2,352,440 |
| Sep 2, 2026 | $58.59 | $59.38 | $57.91 | $59.11 | +0.29% | 3,280,195 |
| Sep 1, 2026 | $59.50 | $60.70 | $58.79 | $58.94 | -1.67% | 3,729,122 |
| Aug 31, 2026 | $60.40 | $61.32 | $59.49 | $59.94 | -1.75% | 25,961,740 |
| Aug 28, 2026 | $61.49 | $62.00 | $60.89 | $61.01 | -0.86% | 2,532,746 |
| Aug 27, 2026 | $60.41 | $61.69 | $59.97 | $61.54 | +3.12% | 2,193,710 |
| Aug 26, 2026 | $58.84 | $60.18 | $58.50 | $59.68 | +0.42% | 1,996,754 |
| Aug 25, 2026 | $60.60 | $60.74 | $59.26 | $59.43 | -2.04% | 2,303,299 |
| Aug 24, 2026 | $60.40 | $61.11 | $60.12 | $60.67 | +0.70% | 2,534,903 |
| Aug 21, 2026 | $59.95 | $60.68 | $59.45 | $60.25 | +0.96% | 2,760,809 |
| Aug 20, 2026 | $58.84 | $59.91 | $58.75 | $59.68 | +0.73% | 3,403,069 |
| Aug 19, 2026 | $57.28 | $60.09 | $57.20 | $59.25 | +3.97% | 2,744,681 |
| Aug 18, 2026 | $56.00 | $57.69 | $55.99 | $56.99 | +2.33% | 2,557,056 |
| Aug 17, 2026 | $56.71 | $57.18 | $55.60 | $55.69 | -3.32% | 2,605,452 |
| Aug 14, 2026 | $57.63 | $57.94 | $55.73 | $57.60 | +0.10% | 4,143,289 |
| Aug 13, 2026 | $56.91 | $57.80 | $54.71 | $57.54 | +2.11% | 4,559,335 |
| Aug 12, 2026 | $59.41 | $62.00 | $55.86 | $56.35 | -2.81% | 4,673,969 |
| Aug 11, 2026 | $58.30 | $58.93 | $57.15 | $57.98 | -0.79% | 2,266,266 |
| Aug 10, 2026 | $58.79 | $59.77 | $58.27 | $58.44 | -1.80% | 2,182,280 |
| Aug 7, 2026 | $58.80 | $59.87 | $58.33 | $59.51 | +1.64% | 2,116,405 |
| Aug 6, 2026 | $57.86 | $58.76 | $57.40 | $58.55 | -0.05% | 1,540,094 |
| Aug 5, 2026 | $59.81 | $59.98 | $58.31 | $58.58 | -2.06% | 2,944,254 |
| Aug 4, 2026 | $57.36 | $60.06 | $56.81 | $59.81 | +3.50% | 2,716,040 |
| Aug 3, 2026 | $57.63 | $58.57 | $57.03 | $57.79 | +2.14% | 2,427,434 |
| Jul 31, 2026 | $56.75 | $57.71 | $55.93 | $56.58 | -0.84% | 2,586,116 |
| Jul 30, 2026 | $57.29 | $57.45 | $55.67 | $57.06 | -2.03% | 2,283,266 |
| Jul 29, 2026 | $58.03 | $59.50 | $57.53 | $58.24 | -0.24% | 2,686,202 |
| Jul 28, 2026 | $56.09 | $58.46 | $56.09 | $58.38 | +4.68% | 3,373,615 |
| Jul 27, 2026 | $53.83 | $55.99 | $53.83 | $55.77 | +5.41% | 2,934,093 |
| Jul 24, 2026 | $50.80 | $53.15 | $50.47 | $52.91 | +5.08% | 3,080,275 |
| Jul 23, 2026 | $50.42 | $51.51 | $49.55 | $50.35 | +0.50% | 2,674,729 |
| Jul 22, 2026 | $51.64 | $51.64 | $49.61 | $50.10 | -3.38% | 2,412,895 |
| Jul 21, 2026 | $52.31 | $53.22 | $51.72 | $51.85 | -2.56% | 1,696,283 |
| Jul 20, 2026 | $52.40 | $53.64 | $51.26 | $53.21 | +0.93% | 3,326,474 |
| Jul 17, 2026 | $53.44 | $54.28 | $52.66 | $52.72 | -1.92% | 3,011,731 |
| Jul 16, 2026 | $52.22 | $53.87 | $51.71 | $53.75 | +3.52% | 2,102,177 |
| Jul 15, 2026 | $51.79 | $53.00 | $51.65 | $51.92 | +0.66% | 1,757,956 |
| Jul 14, 2026 | $51.00 | $52.37 | $50.64 | $51.58 | -1.36% | 1,970,315 |
| Jul 13, 2026 | $52.99 | $53.75 | $51.84 | $52.29 | -1.00% | 1,922,013 |
| Jul 10, 2026 | $53.57 | $53.88 | $52.38 | $52.82 | +0.21% | 1,992,271 |
| Jul 9, 2026 | $51.97 | $52.89 | $51.07 | $52.71 | +0.59% | 2,460,879 |
| Jul 8, 2026 | $53.16 | $53.36 | $51.84 | $52.40 | -2.48% | 3,017,976 |
| Jul 7, 2026 | $53.59 | $54.54 | $52.90 | $53.73 | +2.40% | 3,619,091 |
| Jul 6, 2026 | $52.67 | $53.45 | $52.00 | $52.47 | -1.07% | 2,591,746 |
| Jul 2, 2026 | $52.95 | $53.55 | $52.63 | $53.04 | +0.87% | 3,028,846 |
| Jul 1, 2026 | $51.88 | $53.57 | $51.77 | $52.58 | +2.74% | 4,416,711 |
| Jun 30, 2026 | $50.34 | $51.36 | $50.04 | $51.18 | +0.81% | 2,654,426 |
| Jun 29, 2026 | $51.23 | $51.53 | $49.98 | $50.77 | +0.14% | 3,069,245 |
| Jun 26, 2026 | $50.08 | $51.12 | $50.08 | $50.70 | +0.92% | 4,295,354 |
| Jun 25, 2026 | $49.83 | $50.84 | $49.24 | $50.24 | +0.20% | 2,605,575 |
| Jun 24, 2026 | $49.14 | $50.75 | $48.88 | $50.14 | +1.93% | 3,260,787 |
| Jun 23, 2026 | $49.25 | $49.94 | $48.72 | $49.19 | -0.08% | 2,933,259 |
| Jun 22, 2026 | $48.71 | $49.91 | $48.46 | $49.23 | +0.14% | 3,334,381 |
| Jun 18, 2026 | $49.01 | $49.58 | $47.92 | $49.16 | +0.59% | 9,376,303 |
| Jun 17, 2026 | $50.22 | $51.57 | $48.78 | $48.87 | -3.76% | 3,597,957 |
| Jun 16, 2026 | $50.24 | $51.61 | $49.90 | $50.78 | +1.14% | 3,179,020 |
| Jun 15, 2026 | $51.27 | $51.53 | $49.88 | $50.21 | -0.42% | 3,107,552 |
| Jun 12, 2026 | $50.00 | $50.57 | $49.17 | $50.42 | +0.84% | 2,706,958 |
| Jun 11, 2026 | $50.47 | $50.69 | $48.90 | $50.00 | -1.19% | 3,161,642 |
| Jun 10, 2026 | $52.16 | $52.64 | $50.57 | $50.60 | -4.44% | 3,106,311 |
| Jun 9, 2026 | $53.63 | $54.37 | $51.92 | $52.95 | -1.27% | 3,674,089 |
| Jun 8, 2026 | $54.19 | $54.31 | $53.47 | $53.63 | -1.03% | 3,206,101 |
| Jun 5, 2026 | $55.69 | $55.82 | $53.79 | $54.19 | -2.71% | 2,363,036 |
| Jun 4, 2026 | $56.23 | $57.35 | $55.61 | $55.70 | +0.32% | 2,708,144 |
| Jun 3, 2026 | $57.20 | $57.20 | $55.21 | $55.52 | -3.84% | 2,365,987 |
| Jun 2, 2026 | $57.52 | $57.96 | $55.97 | $57.74 | -0.71% | 2,847,248 |
| Jun 1, 2026 | $56.77 | $58.30 | $56.08 | $58.15 | +3.08% | 3,780,486 |
| May 29, 2026 | $54.82 | $56.86 | $54.16 | $56.41 | +2.71% | 6,190,233 |
| May 28, 2026 | $54.69 | $55.37 | $54.12 | $54.92 | +0.07% | 2,465,266 |
| May 27, 2026 | $56.10 | $56.23 | $54.46 | $54.88 | -2.59% | 2,271,856 |
| May 26, 2026 | $56.18 | $56.64 | $55.00 | $56.34 | 0.00% | 2,406,908 |
| May 22, 2026 | $56.09 | $57.74 | $56.07 | $56.34 | +0.66% | 2,181,373 |
| May 21, 2026 | $55.13 | $56.28 | $54.83 | $55.97 | 0.00% | 2,497,201 |
| May 20, 2026 | $54.30 | $56.01 | $52.80 | $55.97 | +2.58% | 3,021,642 |
| May 19, 2026 | $55.03 | $56.40 | $54.22 | $54.56 | -0.84% | 3,618,227 |
| May 18, 2026 | $55.15 | $55.61 | $54.65 | $55.02 | -0.20% | 2,200,444 |
| May 15, 2026 | $55.83 | $56.18 | $54.84 | $55.13 | -1.13% | 2,356,659 |
| May 14, 2026 | $55.46 | $56.31 | $54.99 | $55.76 | +1.57% | 3,291,830 |
| May 13, 2026 | $56.34 | $56.86 | $54.60 | $54.90 | -2.85% | 2,374,880 |
| May 12, 2026 | $58.13 | $58.27 | $56.36 | $56.51 | -2.64% | 2,573,387 |
| May 11, 2026 | $60.40 | $60.68 | $57.28 | $58.04 | -4.54% | 2,618,676 |
| May 8, 2026 | $61.63 | $61.96 | $59.85 | $60.80 | -1.70% | 3,066,495 |
| May 7, 2026 | $64.70 | $64.92 | $61.60 | $61.85 | -2.48% | 3,707,238 |
| May 6, 2026 | $69.79 | $69.79 | $63.23 | $63.42 | -7.24% | 4,417,127 |
| May 5, 2026 | $68.58 | $69.13 | $67.69 | $68.37 | -0.22% | 1,659,318 |
| May 4, 2026 | $68.18 | $69.06 | $67.89 | $68.52 | +0.15% | 1,743,731 |
| May 1, 2026 | $68.57 | $68.90 | $66.76 | $68.42 | +1.63% | 2,028,238 |
| Apr 30, 2026 | $66.18 | $67.39 | $65.64 | $67.32 | +1.57% | 1,698,560 |
| Apr 29, 2026 | $66.20 | $66.54 | $65.83 | $66.28 | -0.54% | 1,267,173 |
| Apr 28, 2026 | $67.30 | $67.98 | $66.48 | $66.64 | -0.79% | 1,691,616 |
| Apr 27, 2026 | $67.23 | $67.90 | $66.49 | $67.17 | -0.27% | 1,627,735 |
| Apr 24, 2026 | $67.29 | $67.57 | $66.58 | $67.35 | +0.46% | 1,292,330 |
| Apr 23, 2026 | $68.02 | $68.29 | $65.84 | $67.04 | -2.97% | 1,484,066 |
| Apr 22, 2026 | $69.38 | $70.04 | $68.63 | $69.09 | +0.17% | 1,121,593 |
| Apr 21, 2026 | $69.56 | $70.80 | $68.90 | $68.97 | -0.76% | 1,481,894 |
| Apr 20, 2026 | $68.74 | $69.82 | $68.46 | $69.50 | +0.30% | 1,105,609 |
| Apr 17, 2026 | $69.55 | $70.14 | $68.91 | $69.29 | +2.39% | 1,520,032 |
| Apr 16, 2026 | $67.01 | $67.79 | $66.72 | $67.67 | +1.32% | 1,576,858 |
| Apr 15, 2026 | $66.51 | $67.49 | $66.15 | $66.79 | +0.42% | 1,463,751 |
| Apr 14, 2026 | $66.94 | $67.92 | $65.71 | $66.51 | -0.57% | 1,563,240 |
| Apr 13, 2026 | $64.58 | $67.00 | $64.37 | $66.89 | +3.27% | 1,940,556 |
| Apr 10, 2026 | $65.42 | $65.53 | $63.77 | $64.77 | -0.99% | 1,640,022 |
| Apr 9, 2026 | $66.10 | $66.13 | $64.25 | $65.42 | -1.98% | 1,565,717 |
| Apr 8, 2026 | $67.00 | $67.73 | $66.68 | $66.74 | +3.94% | 1,589,506 |
| Apr 7, 2026 | $64.58 | $65.03 | $63.46 | $64.21 | -1.32% | 2,029,888 |
| Apr 6, 2026 | $65.07 | $65.47 | $64.64 | $65.07 | -0.08% | 1,261,039 |
| Apr 2, 2026 | $64.01 | $66.31 | $63.74 | $65.12 | +0.06% | 1,268,441 |
| Apr 1, 2026 | $65.62 | $65.91 | $63.97 | $65.08 | -0.23% | 1,870,615 |
| Mar 31, 2026 | $63.01 | $65.44 | $62.74 | $65.23 | +4.30% | 1,807,803 |
| Mar 30, 2026 | $63.71 | $64.14 | $62.01 | $62.54 | -0.68% | 2,366,080 |
| Mar 27, 2026 | $64.59 | $65.38 | $62.70 | $62.97 | -3.79% | 1,671,395 |
| Mar 26, 2026 | $65.40 | $66.65 | $65.14 | $65.45 | -0.64% | 1,420,446 |
| Mar 25, 2026 | $66.21 | $66.75 | $64.50 | $65.87 | +0.75% | 1,417,274 |
| Mar 24, 2026 | $65.99 | $65.99 | $64.59 | $65.38 | -2.17% | 2,191,484 |
| Mar 23, 2026 | $67.28 | $67.99 | $66.79 | $66.83 | +1.70% | 2,078,092 |
| Mar 20, 2026 | $66.51 | $66.51 | $65.07 | $65.71 | -1.45% | 3,673,763 |
| Mar 19, 2026 | $64.94 | $67.22 | $64.74 | $66.68 | +1.75% | 2,178,938 |
| Mar 18, 2026 | $66.43 | $66.98 | $65.24 | $65.53 | -2.33% | 2,391,442 |
| Mar 17, 2026 | $67.06 | $68.42 | $66.43 | $67.09 | +0.74% | 1,130,094 |
| Mar 16, 2026 | $67.32 | $67.99 | $66.40 | $66.60 | +0.20% | 1,377,358 |
| Mar 13, 2026 | $66.51 | $67.17 | $65.57 | $66.47 | +0.46% | 1,412,342 |
| Mar 12, 2026 | $66.73 | $67.80 | $65.74 | $66.16 | -2.13% | 2,170,105 |
| Mar 11, 2026 | $68.92 | $69.67 | $67.14 | $67.60 | -2.01% | 1,540,549 |
| Mar 10, 2026 | $70.45 | $70.73 | $67.92 | $68.99 | -2.07% | 1,431,566 |
| Mar 9, 2026 | $69.23 | $70.76 | $67.93 | $70.45 | +0.53% | 1,800,688 |
| Mar 6, 2026 | $68.97 | $70.33 | $68.78 | $70.08 | -0.54% | 2,014,849 |
| Mar 5, 2026 | $69.22 | $70.82 | $69.07 | $70.46 | +0.77% | 1,946,324 |
| Mar 4, 2026 | $69.41 | $70.07 | $69.07 | $69.92 | +1.10% | 1,579,340 |
| Mar 3, 2026 | $66.86 | $69.34 | $66.44 | $69.16 | +1.10% | 2,370,039 |
| Mar 2, 2026 | $65.54 | $68.54 | $65.54 | $68.41 | +2.30% | 2,354,310 |
| Feb 27, 2026 | $67.02 | $67.27 | $65.15 | $66.87 | -1.99% | 2,277,977 |
| Feb 26, 2026 | $67.63 | $68.27 | $66.86 | $68.23 | +1.62% | 1,657,620 |
| Feb 25, 2026 | $67.11 | $67.77 | $66.22 | $67.14 | +0.60% | 1,276,833 |
| Feb 24, 2026 | $65.48 | $67.39 | $65.29 | $66.74 | +2.02% | 1,469,476 |
| Feb 23, 2026 | $67.01 | $67.19 | $64.85 | $65.42 | -3.25% | 1,830,641 |
| Feb 20, 2026 | $67.04 | $69.05 | $66.95 | $67.62 | +0.34% | 1,472,702 |
| Feb 19, 2026 | $66.36 | $67.44 | $65.98 | $67.39 | +0.72% | 1,498,924 |
| Feb 18, 2026 | $65.64 | $67.39 | $65.62 | $66.91 | +1.95% | 1,766,598 |
| Feb 17, 2026 | $65.56 | $66.42 | $64.50 | $65.63 | -1.16% | 2,879,681 |
| Feb 13, 2026 | $66.25 | $67.47 | $65.88 | $66.40 | +0.59% | 2,889,738 |
| Feb 12, 2026 | $65.74 | $67.86 | $65.13 | $66.01 | +1.35% | 3,542,339 |
| Feb 11, 2026 | $68.85 | $69.23 | $64.81 | $65.13 | -5.44% | 3,532,338 |
| Feb 10, 2026 | $65.41 | $69.04 | $64.75 | $68.88 | +2.91% | 4,569,547 |
| Feb 9, 2026 | $65.78 | $67.50 | $65.37 | $66.93 | +1.18% | 2,177,916 |
| Feb 6, 2026 | $65.11 | $66.33 | $64.58 | $66.15 | +3.39% | 1,991,100 |
| Feb 5, 2026 | $64.64 | $65.31 | $63.52 | $63.98 | -1.63% | 2,034,141 |
| Feb 4, 2026 | $63.90 | $65.67 | $63.66 | $65.04 | +0.65% | 4,084,279 |
| Feb 3, 2026 | $67.88 | $68.08 | $64.05 | $64.62 | -4.80% | 2,614,768 |
| Feb 2, 2026 | $68.10 | $68.80 | $67.54 | $67.88 | +0.41% | 2,325,727 |
| Jan 30, 2026 | $67.90 | $68.26 | $67.03 | $67.60 | -1.13% | 2,490,702 |
| Jan 29, 2026 | $69.84 | $70.50 | $67.26 | $68.37 | -2.43% | 3,846,949 |
| Jan 28, 2026 | $70.21 | $70.64 | $69.81 | $70.07 | +0.09% | 2,122,956 |
| Jan 27, 2026 | $71.55 | $71.77 | $69.97 | $70.01 | -1.92% | 1,805,197 |
| Jan 26, 2026 | $71.32 | $71.92 | $71.00 | $71.38 | +0.27% | 1,719,240 |
| Jan 23, 2026 | $71.15 | $71.62 | $70.67 | $71.19 | -0.41% | 1,847,832 |
| Jan 22, 2026 | $70.70 | $71.71 | $70.51 | $71.48 | +1.77% | 2,271,485 |
| Jan 21, 2026 | $70.22 | $71.20 | $69.26 | $70.24 | +0.93% | 2,969,986 |
| Jan 20, 2026 | $72.40 | $72.97 | $69.51 | $69.59 | -5.82% | 3,594,910 |
| Jan 16, 2026 | $78.46 | $78.83 | $73.52 | $73.89 | -5.96% | 3,318,574 |
| Jan 15, 2026 | $80.17 | $80.43 | $78.47 | $78.57 | -1.49% | 1,724,551 |
| Jan 14, 2026 | $80.11 | $80.45 | $78.89 | $79.76 | -0.60% | 1,210,841 |
| Jan 13, 2026 | $80.88 | $81.61 | $79.70 | $80.24 | -0.69% | 1,277,154 |
| Jan 12, 2026 | $80.07 | $81.22 | $79.68 | $80.80 | +0.24% | 880,992 |
| Jan 9, 2026 | $79.56 | $80.82 | $79.56 | $80.61 | +1.38% | 1,163,548 |
| Jan 8, 2026 | $79.72 | $80.15 | $79.10 | $79.51 | -0.84% | 1,490,231 |
| Jan 7, 2026 | $81.55 | $81.95 | $79.62 | $80.18 | -1.68% | 1,157,957 |
| Jan 6, 2026 | $79.00 | $81.58 | $78.62 | $81.55 | +2.88% | 1,288,670 |
| Jan 5, 2026 | $78.34 | $80.26 | $78.34 | $79.27 | +1.20% | 1,715,204 |
| Jan 2, 2026 | $78.86 | $78.95 | $76.72 | $78.33 | -0.03% | 2,549,678 |
| Dec 31, 2025 | $79.45 | $79.69 | $78.34 | $78.35 | -1.52% | 1,064,602 |
| Dec 30, 2025 | $79.74 | $79.96 | $79.47 | $79.56 | -0.54% | 804,992 |
| Dec 29, 2025 | $79.96 | $80.48 | $79.59 | $79.99 | -0.26% | 872,289 |
| Dec 26, 2025 | $79.90 | $80.44 | $79.68 | $80.20 | +0.24% | 603,047 |
| Dec 24, 2025 | $80.66 | $80.71 | $79.92 | $80.01 | -0.61% | 513,218 |
| Dec 23, 2025 | $81.75 | $82.17 | $80.47 | $80.50 | -1.77% | 1,598,809 |
| Dec 22, 2025 | $81.09 | $82.29 | $80.97 | $81.95 | +1.32% | 924,965 |
| Dec 19, 2025 | $79.68 | $81.38 | $79.68 | $80.88 | +1.21% | 3,079,769 |
| Dec 18, 2025 | $79.83 | $80.69 | $79.38 | $79.91 | +1.29% | 1,611,771 |
| Dec 17, 2025 | $80.45 | $80.88 | $78.38 | $78.89 | -2.00% | 1,568,768 |
| Dec 16, 2025 | $80.45 | $81.34 | $79.84 | $80.50 | +0.41% | 1,175,659 |
| Dec 15, 2025 | $80.73 | $81.31 | $80.01 | $80.17 | -0.11% | 1,243,087 |
| Dec 12, 2025 | $83.49 | $83.65 | $80.04 | $80.26 | -3.70% | 1,268,073 |
| Dec 11, 2025 | $81.94 | $83.37 | $81.41 | $83.34 | +1.07% | 961,615 |
| Dec 10, 2025 | $81.05 | $82.93 | $80.99 | $82.46 | +1.25% | 1,029,804 |
| Dec 9, 2025 | $81.39 | $82.40 | $81.31 | $81.44 | -0.40% | 1,033,290 |
| Dec 8, 2025 | $83.42 | $83.91 | $81.34 | $81.77 | -2.10% | 1,388,958 |
| Dec 5, 2025 | $83.82 | $84.42 | $82.88 | $83.52 | +1.48% | 1,204,224 |
| Dec 4, 2025 | $82.19 | $83.31 | $82.03 | $82.30 | -0.04% | 1,410,967 |
| Dec 3, 2025 | $82.28 | $82.95 | $81.43 | $82.34 | +0.13% | 1,305,255 |
| Dec 2, 2025 | $81.97 | $82.72 | $81.27 | $82.23 | +0.69% | 1,105,525 |
| Dec 1, 2025 | $80.52 | $82.28 | $79.97 | $81.67 | +0.31% | 1,150,147 |
| Nov 28, 2025 | $81.80 | $81.99 | $81.17 | $81.42 | +0.18% | 445,973 |
| Nov 26, 2025 | $80.87 | $82.07 | $80.62 | $81.27 | +0.52% | 1,024,147 |
| Nov 25, 2025 | $79.50 | $81.66 | $79.39 | $80.85 | +2.27% | 1,168,086 |
| Nov 24, 2025 | $77.19 | $79.44 | $77.12 | $79.06 | +2.63% | 2,446,148 |
| Nov 21, 2025 | $74.94 | $77.38 | $74.50 | $77.03 | +2.95% | 1,255,079 |
| Nov 20, 2025 | $77.63 | $78.00 | $74.66 | $74.82 | -1.24% | 993,955 |
| Nov 19, 2025 | $75.35 | $76.52 | $75.26 | $75.76 | +0.45% | 898,683 |
| Nov 18, 2025 | $75.23 | $76.08 | $74.77 | $75.42 | -0.17% | 1,232,248 |
| Nov 17, 2025 | $76.83 | $77.37 | $75.28 | $75.55 | -2.59% | 1,263,528 |
| Nov 14, 2025 | $76.55 | $78.09 | $75.58 | $77.56 | +0.70% | 1,189,970 |
| Nov 13, 2025 | $81.50 | $82.55 | $76.83 | $77.02 | -6.29% | 1,488,079 |
| Nov 12, 2025 | $79.98 | $82.60 | $79.74 | $82.19 | +3.28% | 1,717,027 |
| Nov 11, 2025 | $79.50 | $80.19 | $79.17 | $79.58 | -0.15% | 840,027 |
| Nov 10, 2025 | $79.54 | $80.33 | $79.09 | $79.70 | +1.01% | 1,302,791 |
| Nov 7, 2025 | $78.57 | $79.39 | $77.83 | $78.90 | +0.10% | 1,096,692 |
| Nov 6, 2025 | $81.00 | $81.21 | $78.11 | $78.82 | -2.17% | 1,573,017 |
| Nov 5, 2025 | $76.33 | $81.53 | $75.00 | $80.57 | +2.51% | 2,161,753 |
| Nov 4, 2025 | $78.88 | $79.27 | $77.90 | $78.60 | -1.22% | 1,831,031 |
| Nov 3, 2025 | $79.80 | $79.94 | $78.62 | $79.57 | -0.23% | 1,547,160 |
| Oct 31, 2025 | $78.91 | $80.51 | $78.82 | $79.75 | +1.12% | 1,375,996 |
| Oct 30, 2025 | $79.29 | $80.45 | $78.64 | $78.87 | -0.65% | 1,180,168 |
| Oct 29, 2025 | $80.25 | $80.94 | $78.82 | $79.39 | -1.38% | 1,523,342 |
| Oct 28, 2025 | $81.12 | $81.62 | $80.35 | $80.50 | -0.76% | 1,496,039 |
| Oct 27, 2025 | $82.22 | $82.47 | $80.50 | $81.12 | -0.37% | 1,087,257 |
| Oct 24, 2025 | $81.98 | $82.19 | $81.11 | $81.42 | +0.89% | 1,003,271 |
| Oct 23, 2025 | $79.22 | $81.15 | $78.50 | $80.70 | +2.02% | 1,717,350 |
| Oct 22, 2025 | $79.44 | $80.32 | $78.59 | $79.10 | -0.69% | 1,614,230 |
| Oct 21, 2025 | $78.58 | $80.01 | $78.28 | $79.65 | +1.36% | 811,032 |
| Oct 20, 2025 | $78.14 | $79.03 | $77.55 | $78.58 | – | 1,398,725 |
Seasonality
TRMB return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.7% | 0.4% | -1.8% | -0.4% | -0.5% | 2.4% | 5.3% | 3.8% | -2.2% | 0.5% | 5.5% | -0.9% |
| Months up | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -13.7% | -1.1% | -2.5% | 3.2% | -16.2% | -9.3% | 10.6% | 5.9% | -4.7% | 13.7% | ||
| 2025 | 6.1% | -4.0% | -8.8% | -5.3% | 14.7% | 6.6% | 10.4% | -3.7% | 1.0% | -2.3% | 2.1% | -3.8% |
| 2024 | -4.4% | 20.3% | 5.2% | -6.7% | -7.3% | 0.4% | -2.5% | 3.9% | 9.5% | -2.6% | 20.6% | -3.2% |
| 2023 | 14.8% | -10.3% | 0.7% | -10.1% | -0.9% | 13.4% | 1.6% | 1.8% | -1.7% | -12.5% | -1.5% | 14.7% |
| 2022 | -17.2% | -3.3% | 3.4% | -7.5% | 2.0% | -14.4% | 19.2% | -8.9% | -14.2% | 10.9% | -0.7% | -15.4% |
| 2021 | -1.3% | 12.5% | 4.9% | 5.4% | -5.1% | 5.2% | 4.5% | 10.2% | -12.7% | 6.2% | -1.7% | 1.5% |
| 2020 | 2.0% | -7.1% | -19.4% | 8.8% | 13.0% | 10.4% | 3.1% | 17.7% | -7.1% | -1.2% | 24.4% | 11.5% |
| 2019 | 14.4% | 6.2% | 1.0% | 1.0% | -2.3% | 13.1% | -6.3% | -11.2% | 3.4% | 2.7% | 1.7% | 2.9% |
| 2018 | 8.5% | -14.0% | -5.4% | -3.6% | -4.5% | -0.7% | 7.5% | 19.3% | 3.2% | -14.0% | 1.7% | -13.5% |
| 2017 | -1.8% | 4.8% | 3.2% | 10.7% | 1.7% | -1.0% | 4.9% | 3.3% | 1.5% | 4.2% | 2.7% | -3.2% |