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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $63.97 | $66.13 | $62.51 | $64.94 | +2.28% | 8,601,099 |
| Oct 19, 2026 | $59.68 | $64.12 | $59.00 | $63.49 | +6.78% | 8,836,602 |
| Oct 12, 2026 | $60.19 | $61.74 | $58.58 | $59.46 | -1.05% | 7,734,501 |
| Oct 5, 2026 | $58.50 | $61.48 | $57.71 | $60.09 | +4.47% | 10,696,859 |
| Sep 28, 2026 | $56.80 | $58.65 | $56.01 | $57.52 | -0.57% | 12,856,425 |
| Sep 21, 2026 | $58.31 | $59.89 | $56.77 | $57.85 | +0.50% | 9,252,675 |
| Sep 14, 2026 | $58.13 | $59.45 | $56.94 | $57.56 | -0.17% | 14,352,000 |
| Sep 8, 2026 | $59.31 | $59.31 | $56.62 | $57.66 | -3.04% | 8,456,106 |
| Aug 31, 2026 | $60.40 | $61.32 | $57.91 | $59.47 | -2.52% | 38,055,208 |
| Aug 24, 2026 | $60.40 | $62.00 | $58.50 | $61.01 | +1.26% | 11,561,412 |
| Aug 17, 2026 | $56.71 | $60.68 | $55.60 | $60.25 | +4.60% | 14,071,067 |
| Aug 10, 2026 | $58.79 | $62.00 | $54.71 | $57.60 | -3.21% | 17,825,139 |
| Aug 3, 2026 | $57.63 | $60.06 | $56.81 | $59.51 | +5.18% | 11,744,227 |
| Jul 27, 2026 | $53.83 | $59.50 | $53.83 | $56.58 | +6.94% | 13,863,292 |
| Jul 20, 2026 | $52.40 | $53.64 | $49.55 | $52.91 | +0.36% | 13,190,656 |
| Jul 13, 2026 | $52.99 | $54.28 | $50.64 | $52.72 | -0.19% | 10,764,192 |
| Jul 6, 2026 | $52.67 | $54.54 | $51.07 | $52.82 | -0.41% | 13,681,963 |
| Jun 29, 2026 | $51.23 | $53.57 | $49.98 | $53.04 | +4.62% | 13,169,228 |
| Jun 22, 2026 | $48.71 | $51.12 | $48.46 | $50.70 | +3.13% | 16,429,356 |
| Jun 15, 2026 | $51.27 | $51.61 | $47.92 | $49.16 | -2.50% | 19,260,832 |
| Jun 8, 2026 | $54.19 | $54.37 | $48.90 | $50.42 | -6.96% | 15,855,101 |
| Jun 1, 2026 | $56.77 | $58.30 | $53.79 | $54.19 | -3.94% | 14,064,901 |
| May 26, 2026 | $56.18 | $56.86 | $54.12 | $56.41 | +0.12% | 13,334,263 |
| May 18, 2026 | $55.15 | $57.74 | $52.80 | $56.34 | +2.19% | 13,518,887 |
| May 11, 2026 | $60.40 | $60.68 | $54.60 | $55.13 | -9.33% | 13,215,432 |
| May 4, 2026 | $68.18 | $69.79 | $59.85 | $60.80 | -11.14% | 14,593,909 |
| Apr 27, 2026 | $67.23 | $68.90 | $65.64 | $68.42 | +1.59% | 8,313,322 |
| Apr 20, 2026 | $68.74 | $70.80 | $65.84 | $67.35 | -2.80% | 6,485,492 |
| Apr 13, 2026 | $64.58 | $70.14 | $64.37 | $69.29 | +6.98% | 8,064,437 |
| Apr 6, 2026 | $65.07 | $67.73 | $63.46 | $64.77 | -0.54% | 8,086,172 |
| Mar 30, 2026 | $63.71 | $66.31 | $62.01 | $65.12 | +3.41% | 7,312,939 |
| Mar 23, 2026 | $67.28 | $67.99 | $62.70 | $62.97 | -4.17% | 8,778,691 |
| Mar 16, 2026 | $67.32 | $68.42 | $64.74 | $65.71 | -1.14% | 10,751,595 |
| Mar 9, 2026 | $69.23 | $70.76 | $65.57 | $66.47 | -5.16% | 8,355,250 |
| Mar 2, 2026 | $65.54 | $70.82 | $65.54 | $70.08 | +4.80% | 10,264,862 |
| Feb 23, 2026 | $67.01 | $68.27 | $64.85 | $66.87 | -1.11% | 8,512,547 |
| Feb 17, 2026 | $65.56 | $69.05 | $64.50 | $67.62 | +1.84% | 7,617,905 |
| Feb 9, 2026 | $65.78 | $69.23 | $64.75 | $66.40 | +0.38% | 16,711,878 |
| Feb 2, 2026 | $68.10 | $68.80 | $63.52 | $66.15 | -2.14% | 13,050,015 |
| Jan 26, 2026 | $71.32 | $71.92 | $67.03 | $67.60 | -5.04% | 11,985,044 |
| Jan 20, 2026 | $72.40 | $72.97 | $69.26 | $71.19 | -3.65% | 10,684,213 |
| Jan 12, 2026 | $80.07 | $81.61 | $73.52 | $73.89 | -8.34% | 8,412,112 |
| Jan 5, 2026 | $78.34 | $81.95 | $78.34 | $80.61 | +2.91% | 6,815,610 |
| Dec 29, 2025 | $79.96 | $80.48 | $76.72 | $78.33 | -2.33% | 5,291,561 |
| Dec 22, 2025 | $81.09 | $82.29 | $79.68 | $80.20 | -0.84% | 3,640,039 |
| Dec 15, 2025 | $80.73 | $81.38 | $78.38 | $80.88 | +0.77% | 8,679,054 |
| Dec 8, 2025 | $83.42 | $83.91 | $80.04 | $80.26 | -3.90% | 5,681,740 |
| Dec 1, 2025 | $80.52 | $84.42 | $79.97 | $83.52 | +2.58% | 6,176,118 |
| Nov 24, 2025 | $77.19 | $82.07 | $77.12 | $81.42 | +5.70% | 5,084,354 |
| Nov 17, 2025 | $76.83 | $78.00 | $74.50 | $77.03 | -0.68% | 5,643,493 |
| Nov 10, 2025 | $79.54 | $82.60 | $75.58 | $77.56 | -1.70% | 6,537,894 |
| Nov 3, 2025 | $79.80 | $81.53 | $75.00 | $78.90 | -1.07% | 8,209,653 |
| Oct 27, 2025 | $82.22 | $82.47 | $78.64 | $79.75 | -2.05% | 6,662,802 |
| Oct 20, 2025 | $78.14 | $82.19 | $77.55 | $81.42 | +5.19% | 6,544,608 |
| Oct 13, 2025 | $76.65 | $79.66 | $75.40 | $77.40 | +2.34% | 4,505,454 |
| Oct 6, 2025 | $80.99 | $81.54 | $75.47 | $75.63 | -6.31% | 4,908,155 |
| Sep 29, 2025 | $82.00 | $82.48 | $78.81 | $80.72 | -0.64% | 8,258,646 |
| Sep 22, 2025 | $82.61 | $82.72 | $78.28 | $81.24 | -1.86% | 6,149,672 |
| Sep 15, 2025 | $80.88 | $83.18 | $78.77 | $82.78 | +2.35% | 7,408,955 |
| Sep 8, 2025 | $81.05 | $83.68 | $79.70 | $80.88 | +0.17% | 6,448,038 |
| Sep 2, 2025 | $79.64 | $80.96 | $77.88 | $80.74 | -0.10% | 6,001,425 |
| Aug 25, 2025 | $82.44 | $82.94 | $80.57 | $80.82 | -2.13% | 8,089,146 |
| Aug 18, 2025 | $81.71 | $83.66 | $78.79 | $82.58 | +0.41% | 6,947,321 |
| Aug 11, 2025 | $83.77 | $84.64 | $81.89 | $82.24 | -1.83% | 8,161,465 |
| Aug 4, 2025 | $83.26 | $87.50 | $81.42 | $83.77 | +1.37% | 11,983,918 |
| Jul 28, 2025 | $85.31 | $86.42 | $80.23 | $82.64 | -3.05% | 11,422,042 |
| Jul 21, 2025 | $82.04 | $85.30 | $80.27 | $85.24 | +3.90% | 10,161,221 |
| Jul 14, 2025 | $79.91 | $82.44 | $79.14 | $82.04 | +2.56% | 7,059,922 |
| Jul 7, 2025 | $78.20 | $81.66 | $78.05 | $79.99 | +1.41% | 7,371,257 |
| Jun 30, 2025 | $75.71 | $78.99 | $75.13 | $78.88 | +4.26% | 6,451,956 |
| Jun 23, 2025 | $71.62 | $75.83 | $71.18 | $75.65 | +5.35% | 6,157,081 |
| Jun 16, 2025 | $71.68 | $73.16 | $71.11 | $71.81 | +1.03% | 7,311,559 |
| Jun 9, 2025 | $72.57 | $73.50 | $70.01 | $71.08 | -1.58% | 4,478,352 |
| Jun 2, 2025 | $70.94 | $72.36 | $69.79 | $72.22 | +1.33% | 6,478,158 |
| May 26, 2025 | $69.52 | $72.23 | $69.33 | $71.27 | +1.02% | 7,292,286 |
| May 19, 2025 | $70.73 | $72.39 | $69.33 | $70.55 | -1.86% | 5,214,020 |
| May 12, 2025 | $71.65 | $72.24 | $70.40 | $71.89 | +5.53% | 6,297,567 |
| May 5, 2025 | $63.79 | $68.31 | $62.00 | $68.12 | +5.47% | 9,636,087 |
| Apr 28, 2025 | $61.81 | $64.70 | $60.18 | $64.59 | +4.67% | 6,578,337 |
| Apr 21, 2025 | $57.53 | $62.02 | $55.55 | $61.71 | +5.98% | 5,434,761 |
| Apr 14, 2025 | $59.51 | $60.26 | $57.43 | $58.23 | +0.02% | 4,615,510 |
| Apr 7, 2025 | $54.97 | $62.00 | $52.91 | $58.22 | +3.03% | 12,231,370 |
| Mar 31, 2025 | $64.69 | $66.82 | $55.45 | $56.51 | -13.75% | 8,684,954 |
| Mar 24, 2025 | $72.00 | $72.46 | $65.34 | $65.52 | -7.12% | 6,021,885 |
| Mar 17, 2025 | $69.33 | $72.59 | $69.09 | $70.54 | +1.66% | 11,203,187 |
| Mar 10, 2025 | $68.08 | $69.78 | $65.76 | $69.39 | +0.48% | 9,902,640 |
| Mar 3, 2025 | $72.51 | $73.04 | $66.36 | $69.06 | -4.06% | 10,167,715 |
| Feb 24, 2025 | $71.77 | $72.67 | $69.86 | $71.98 | +0.71% | 10,008,072 |
| Feb 18, 2025 | $74.49 | $76.88 | $71.11 | $71.47 | -3.80% | 8,690,031 |
| Feb 10, 2025 | $74.76 | $74.76 | $72.05 | $74.29 | -0.09% | 4,940,207 |
| Feb 3, 2025 | $73.86 | $75.66 | $72.39 | $74.36 | -0.80% | 6,546,452 |
| Jan 27, 2025 | $75.31 | $76.83 | $74.41 | $74.96 | -3.18% | 7,247,160 |
| Jan 21, 2025 | $75.50 | $77.78 | $75.31 | $77.42 | +3.34% | 4,546,172 |
| Jan 13, 2025 | $69.21 | $75.13 | $68.49 | $74.92 | +6.68% | 5,155,995 |
| Jan 6, 2025 | $70.62 | $73.16 | $70.05 | $70.23 | -0.48% | 6,395,829 |
| Dec 30, 2024 | $70.55 | $71.16 | $69.23 | $70.57 | -0.88% | 3,707,297 |
| Dec 23, 2024 | $71.65 | $72.56 | $70.59 | $71.20 | -0.61% | 2,232,557 |
| Dec 16, 2024 | $74.05 | $74.98 | $70.05 | $71.64 | -2.65% | 9,113,859 |
| Dec 9, 2024 | $74.98 | $75.79 | $73.26 | $73.59 | -1.70% | 6,767,372 |
| Dec 2, 2024 | $72.91 | $76.97 | $72.34 | $74.86 | +2.59% | 7,773,269 |
| Nov 25, 2024 | $72.65 | $74.12 | $72.15 | $72.97 | +0.90% | 4,082,394 |
| Nov 18, 2024 | $70.69 | $72.52 | $68.91 | $72.32 | +2.41% | 7,035,836 |
| Nov 11, 2024 | $73.00 | $74.22 | $69.57 | $70.62 | -2.79% | 5,741,580 |
| Nov 4, 2024 | $60.83 | $73.17 | $60.48 | $72.65 | +18.69% | 9,496,811 |
| Oct 28, 2024 | $61.19 | $62.17 | $60.33 | $61.21 | +0.51% | 4,562,636 |
| Oct 21, 2024 | $61.77 | $61.78 | $59.52 | $60.90 | -1.41% | 3,563,211 |
| Oct 14, 2024 | $62.98 | $63.33 | $60.57 | $61.77 | -1.97% | 4,084,774 |
| Oct 7, 2024 | $61.97 | $63.21 | $61.15 | $63.01 | +1.40% | 5,277,702 |
| Sep 30, 2024 | $61.35 | $62.87 | $60.03 | $62.14 | +0.79% | 9,014,591 |
| Sep 23, 2024 | $58.85 | $62.64 | $58.09 | $61.65 | +5.26% | 7,598,717 |
| Sep 16, 2024 | $56.59 | $60.63 | $56.59 | $58.57 | +3.66% | 8,942,028 |
| Sep 9, 2024 | $54.73 | $56.78 | $53.57 | $56.50 | +4.34% | 5,326,223 |
| Sep 3, 2024 | $56.10 | $56.50 | $54.09 | $54.15 | -4.48% | 6,245,564 |
| Aug 26, 2024 | $57.08 | $57.46 | $55.91 | $56.69 | -0.53% | 4,387,526 |
| Aug 19, 2024 | $54.74 | $57.08 | $54.72 | $56.99 | +4.82% | 4,682,688 |
| Aug 12, 2024 | $51.53 | $54.70 | $51.30 | $54.37 | +5.27% | 7,034,865 |
| Aug 5, 2024 | $49.47 | $53.12 | $48.65 | $51.65 | +1.55% | 10,267,456 |
| Jul 29, 2024 | $55.54 | $55.71 | $50.03 | $50.86 | -8.13% | 8,367,523 |
| Jul 22, 2024 | $56.40 | $57.51 | $54.57 | $55.36 | -1.11% | 6,103,931 |
| Jul 15, 2024 | $57.35 | $59.00 | $55.69 | $55.98 | -2.39% | 4,647,770 |
| Jul 8, 2024 | $56.12 | $57.82 | $54.97 | $57.35 | +2.61% | 4,255,440 |
| Jul 1, 2024 | $55.86 | $56.90 | $55.22 | $55.89 | -0.05% | 3,905,894 |
| Jun 24, 2024 | $56.01 | $56.92 | $54.27 | $55.92 | -0.39% | 4,786,422 |
| Jun 17, 2024 | $54.81 | $56.35 | $54.38 | $56.14 | +2.43% | 6,924,163 |
| Jun 10, 2024 | $54.62 | $56.66 | $54.16 | $54.81 | -0.33% | 9,735,604 |
| Jun 3, 2024 | $55.68 | $55.92 | $53.90 | $54.99 | -1.24% | 7,056,416 |
| May 28, 2024 | $56.80 | $56.80 | $54.80 | $55.68 | -1.97% | 4,981,236 |
| May 20, 2024 | $56.93 | $58.62 | $56.62 | $56.80 | -0.51% | 5,779,477 |
| May 13, 2024 | $57.18 | $57.87 | $56.47 | $57.09 | +0.51% | 6,422,399 |
| May 6, 2024 | $56.83 | $58.04 | $55.23 | $56.80 | +1.56% | 9,124,744 |
| Apr 29, 2024 | $60.14 | $60.80 | $55.44 | $55.93 | -7.02% | 8,174,036 |
| Apr 22, 2024 | $58.78 | $60.41 | $58.05 | $60.15 | +3.76% | 5,159,719 |
| Apr 15, 2024 | $61.14 | $61.40 | $57.73 | $57.97 | -4.25% | 4,517,233 |
| Apr 8, 2024 | $61.78 | $63.16 | $60.23 | $60.54 | -1.48% | 7,922,572 |
| Apr 1, 2024 | $64.19 | $64.27 | $60.85 | $61.45 | -4.52% | 7,070,803 |
| Mar 25, 2024 | $64.18 | $64.63 | $62.48 | $64.36 | +0.25% | 7,736,469 |
| Mar 18, 2024 | $62.43 | $65.55 | $61.95 | $64.20 | +3.43% | 4,927,896 |
| Mar 11, 2024 | $63.09 | $63.93 | $61.61 | $62.07 | -1.62% | 7,590,983 |
| Mar 4, 2024 | $62.30 | $63.89 | $61.54 | $63.09 | +1.19% | 5,638,844 |
| Feb 26, 2024 | $61.22 | $62.49 | $60.70 | $62.35 | +1.45% | 8,501,440 |
| Feb 20, 2024 | $59.58 | $62.11 | $59.44 | $61.46 | +1.94% | 7,199,959 |
| Feb 12, 2024 | $49.79 | $60.89 | $49.60 | $60.29 | +14.82% | 15,749,803 |
| Feb 5, 2024 | $52.06 | $52.64 | $51.08 | $52.51 | -0.15% | 6,331,674 |
| Jan 29, 2024 | $50.88 | $52.97 | $50.59 | $52.59 | +3.16% | 6,607,131 |
| Jan 22, 2024 | $50.40 | $51.93 | $50.24 | $50.98 | +1.94% | 4,823,922 |
| Jan 16, 2024 | $50.82 | $50.89 | $48.60 | $50.01 | -2.44% | 4,354,577 |
| Jan 8, 2024 | $50.77 | $51.99 | $50.48 | $51.26 | +0.97% | 3,576,329 |
| Jan 2, 2024 | $52.60 | $52.74 | $50.23 | $50.77 | -4.57% | 4,194,453 |
| Dec 26, 2023 | $52.46 | $53.86 | $52.44 | $53.20 | +1.45% | 3,501,964 |
| Dec 18, 2023 | $51.85 | $53.03 | $51.34 | $52.44 | +1.29% | 6,283,751 |
| Dec 11, 2023 | $46.85 | $51.85 | $46.71 | $51.77 | +10.38% | 12,135,052 |
| Dec 4, 2023 | $47.09 | $47.60 | $45.61 | $46.90 | -0.96% | 5,289,809 |
| Nov 27, 2023 | $43.76 | $47.50 | $43.70 | $47.36 | +7.28% | 11,878,116 |
| Nov 20, 2023 | $43.38 | $44.22 | $42.85 | $44.14 | +1.87% | 3,738,135 |
| Nov 13, 2023 | $41.53 | $43.91 | $40.79 | $43.33 | +3.54% | 12,119,660 |
| Nov 6, 2023 | $42.49 | $43.34 | $40.87 | $41.85 | -1.32% | 8,045,347 |
| Oct 30, 2023 | $46.26 | $47.19 | $39.57 | $42.41 | -7.96% | 12,344,736 |
| Oct 23, 2023 | $48.68 | $49.26 | $45.81 | $46.08 | -5.55% | 5,263,109 |
| Oct 16, 2023 | $50.15 | $51.99 | $48.53 | $48.79 | -2.24% | 7,070,869 |
| Oct 9, 2023 | $50.91 | $52.78 | $49.71 | $49.91 | -2.79% | 5,808,169 |
| Oct 2, 2023 | $53.53 | $53.68 | $50.57 | $51.34 | -4.68% | 7,320,349 |
| Sep 25, 2023 | $50.12 | $55.54 | $48.80 | $53.86 | +7.25% | 7,938,328 |
| Sep 18, 2023 | $51.20 | $53.27 | $50.19 | $50.22 | -2.18% | 6,076,107 |
| Sep 11, 2023 | $51.28 | $51.92 | $50.17 | $51.34 | +0.71% | 6,750,795 |
| Sep 5, 2023 | $54.79 | $54.93 | $50.86 | $50.98 | -7.41% | 4,288,210 |
| Aug 28, 2023 | $52.46 | $55.78 | $52.39 | $55.06 | +5.58% | 5,778,638 |
| Aug 21, 2023 | $52.65 | $53.48 | $51.55 | $52.15 | -1.19% | 5,425,709 |
| Aug 14, 2023 | $55.35 | $55.88 | $52.35 | $52.78 | -5.05% | 7,332,933 |
| Aug 7, 2023 | $55.85 | $55.95 | $54.03 | $55.59 | -0.32% | 8,314,501 |
| Jul 31, 2023 | $53.11 | $56.16 | $52.54 | $55.77 | +5.09% | 10,047,447 |
| Jul 24, 2023 | $52.81 | $54.42 | $52.80 | $53.07 | +0.61% | 4,375,051 |
| Jul 17, 2023 | $53.40 | $53.99 | $52.16 | $52.75 | -1.22% | 4,223,286 |
| Jul 10, 2023 | $51.84 | $54.15 | $51.84 | $53.40 | +2.55% | 3,441,820 |
| Jul 3, 2023 | $52.52 | $52.76 | $50.68 | $52.07 | -1.64% | 3,251,167 |
| Jun 26, 2023 | $49.76 | $53.68 | $49.66 | $52.94 | +6.84% | 5,234,398 |
| Jun 20, 2023 | $52.09 | $52.37 | $49.45 | $49.55 | -5.92% | 4,125,825 |
| Jun 12, 2023 | $50.25 | $53.43 | $50.00 | $52.67 | +5.11% | 6,814,456 |
| Jun 5, 2023 | $49.50 | $51.41 | $48.23 | $50.11 | +1.11% | 5,049,763 |
| May 30, 2023 | $47.75 | $49.70 | $46.41 | $49.56 | +5.02% | 6,399,372 |
| May 22, 2023 | $47.86 | $48.81 | $45.93 | $47.19 | -1.40% | 4,510,461 |
| May 15, 2023 | $46.82 | $48.96 | $46.47 | $47.86 | +2.40% | 4,614,923 |
| May 8, 2023 | $48.06 | $48.19 | $46.34 | $46.74 | -2.73% | 4,438,930 |
| May 1, 2023 | $47.17 | $48.60 | $45.43 | $48.05 | +2.02% | 8,511,507 |
| Apr 24, 2023 | $47.46 | $47.63 | $45.56 | $47.10 | -0.76% | 4,825,857 |
| Apr 17, 2023 | $48.83 | $49.36 | $46.85 | $47.46 | -3.00% | 5,968,098 |
| Apr 10, 2023 | $48.56 | $50.55 | $48.26 | $48.93 | -0.06% | 5,076,876 |
| Apr 3, 2023 | $51.91 | $52.24 | $48.18 | $48.96 | -6.60% | 4,662,220 |
| Mar 27, 2023 | $49.78 | $52.47 | $49.23 | $52.42 | +6.03% | 6,814,487 |
| Mar 20, 2023 | $48.81 | $50.30 | $48.16 | $49.44 | +1.42% | 4,974,008 |
| Mar 13, 2023 | $47.62 | $49.75 | $47.09 | $48.75 | +0.97% | 9,286,401 |
| Mar 6, 2023 | $54.24 | $54.30 | $48.00 | $48.28 | -10.66% | 6,989,623 |
| Feb 27, 2023 | $52.26 | $54.27 | $51.27 | $54.04 | +4.36% | 7,087,118 |
| Feb 21, 2023 | $54.32 | $54.54 | $51.29 | $51.78 | -6.20% | 4,580,966 |
| Feb 13, 2023 | $55.73 | $56.44 | $53.73 | $55.20 | -0.86% | 6,681,570 |
| Feb 6, 2023 | $59.37 | $59.70 | $55.23 | $55.68 | -7.66% | 8,803,947 |
| Jan 30, 2023 | $57.28 | $62.01 | $56.78 | $60.30 | +3.95% | 4,708,690 |
| Jan 23, 2023 | $56.01 | $58.18 | $55.00 | $58.01 | +3.98% | 3,563,154 |
| Jan 17, 2023 | $54.70 | $56.47 | $53.56 | $55.79 | +2.35% | 3,312,196 |
| Jan 9, 2023 | $52.29 | $54.57 | $51.76 | $54.51 | +5.84% | 7,995,010 |
| Jan 3, 2023 | $51.11 | $51.71 | $49.80 | $51.50 | +1.86% | 4,806,368 |
| Dec 27, 2022 | $48.52 | $50.72 | $48.08 | $50.56 | +4.16% | 3,359,125 |
| Dec 19, 2022 | $50.08 | $50.26 | $47.52 | $48.54 | -2.59% | 5,653,714 |
| Dec 12, 2022 | $57.50 | $58.88 | $49.33 | $49.83 | -13.34% | 10,992,391 |
| Dec 5, 2022 | $60.35 | $60.72 | $56.34 | $57.50 | -5.80% | 6,517,705 |
| Nov 28, 2022 | $57.76 | $62.00 | $55.79 | $61.04 | +4.27% | 5,759,699 |
| Nov 21, 2022 | $57.48 | $59.10 | $56.19 | $58.54 | +0.95% | 3,377,646 |
| Nov 14, 2022 | $61.41 | $61.73 | $56.76 | $57.99 | -6.47% | 4,567,803 |
| Nov 7, 2022 | $54.00 | $62.40 | $53.29 | $62.00 | +15.26% | 11,407,098 |
| Oct 31, 2022 | $59.58 | $60.94 | $50.65 | $53.79 | -10.71% | 7,533,576 |
| Oct 24, 2022 | $56.01 | $60.42 | $55.41 | $60.24 | +7.80% | 3,674,306 |
| Oct 17, 2022 | $53.68 | $56.72 | $53.34 | $55.88 | +6.85% | 4,691,629 |
| Oct 10, 2022 | $54.92 | $54.92 | $49.99 | $52.30 | -4.23% | 4,564,203 |
| Oct 3, 2022 | $54.81 | $58.88 | $54.35 | $54.61 | +0.63% | 12,174,731 |
| Sep 26, 2022 | $56.34 | $57.28 | $54.18 | $54.27 | -3.74% | 5,188,987 |
| Sep 19, 2022 | $58.01 | $59.48 | $55.43 | $56.38 | -3.92% | 5,450,444 |
| Sep 12, 2022 | $63.41 | $64.44 | $58.06 | $58.68 | -6.98% | 6,076,144 |
| Sep 6, 2022 | $62.19 | $63.23 | $59.98 | $63.08 | +1.55% | 4,568,461 |
| Aug 29, 2022 | $65.27 | $65.85 | $61.81 | $62.12 | -5.88% | 4,723,520 |
| Aug 22, 2022 | $68.98 | $69.44 | $65.98 | $66.00 | -5.73% | 3,569,267 |
| Aug 15, 2022 | $71.56 | $72.24 | $69.88 | $70.01 | -2.41% | 3,517,443 |
| Aug 8, 2022 | $68.45 | $71.76 | $67.08 | $71.74 | +5.35% | 4,317,987 |
| Aug 1, 2022 | $68.52 | $70.54 | $65.50 | $68.10 | -1.92% | 5,810,277 |
| Jul 25, 2022 | $63.04 | $69.68 | $62.65 | $69.43 | +9.94% | 5,281,914 |
| Jul 18, 2022 | $59.10 | $64.73 | $57.99 | $63.15 | +7.62% | 3,346,923 |
| Jul 11, 2022 | $59.27 | $59.53 | $55.35 | $58.68 | -1.81% | 4,245,463 |
| Jul 5, 2022 | $56.79 | $60.55 | $56.03 | $59.76 | +3.05% | 4,344,683 |
| Jun 27, 2022 | $60.97 | $61.32 | $56.86 | $57.99 | -4.95% | 5,836,013 |
| Jun 21, 2022 | $58.49 | $61.16 | $57.50 | $61.01 | +6.12% | 5,494,960 |
| Jun 13, 2022 | $60.87 | $61.46 | $55.65 | $57.49 | -8.05% | 7,431,172 |
| Jun 6, 2022 | $69.38 | $69.73 | $62.34 | $62.52 | -8.90% | 4,673,460 |
| May 31, 2022 | $69.00 | $70.27 | $66.80 | $68.63 | -0.87% | 5,219,285 |
| May 23, 2022 | $66.27 | $69.27 | $64.78 | $69.23 | +6.13% | 6,611,058 |
| May 16, 2022 | $65.33 | $67.39 | $63.25 | $65.23 | -1.05% | 5,393,633 |
| May 9, 2022 | $62.87 | $66.23 | $60.27 | $65.92 | +2.87% | 7,776,044 |
| May 2, 2022 | $66.51 | $70.14 | $59.89 | $64.08 | -3.93% | 6,498,370 |
| Apr 25, 2022 | $66.04 | $68.51 | $65.46 | $66.70 | +0.47% | 3,650,795 |
| Apr 18, 2022 | $67.40 | $71.45 | $66.23 | $66.39 | -1.60% | 2,823,626 |
| Apr 11, 2022 | $71.39 | $72.16 | $67.42 | $67.47 | -6.43% | 3,812,144 |
| Apr 4, 2022 | $73.10 | $74.87 | $69.36 | $72.11 | -0.92% | 6,241,630 |
| Mar 28, 2022 | $71.53 | $73.69 | $70.18 | $72.78 | +1.65% | 4,605,023 |
| Mar 21, 2022 | $71.28 | $72.00 | $69.08 | $71.60 | -0.29% | 5,015,944 |
| Mar 14, 2022 | $65.82 | $71.95 | $63.70 | $71.81 | +9.68% | 7,239,687 |
| Mar 7, 2022 | $66.58 | $67.96 | $62.88 | $65.47 | -1.52% | 6,843,915 |
| Feb 28, 2022 | $68.75 | $70.63 | $66.11 | $66.48 | -4.88% | 9,692,829 |
| Feb 22, 2022 | $67.88 | $69.97 | $62.32 | $69.89 | +2.25% | 8,108,682 |
| Feb 14, 2022 | $66.77 | $69.36 | $65.00 | $68.35 | +2.91% | 8,641,961 |
| Feb 7, 2022 | $71.06 | $72.94 | $65.94 | $66.42 | -5.75% | 11,015,562 |
| Jan 31, 2022 | $70.54 | $73.72 | $69.38 | $70.47 | +0.30% | 8,641,261 |
| Jan 24, 2022 | $69.70 | $72.73 | $66.18 | $70.26 | -0.51% | 10,736,414 |
| Jan 18, 2022 | $74.35 | $76.49 | $70.57 | $70.62 | -6.98% | 5,779,654 |
| Jan 10, 2022 | $77.98 | $80.99 | $74.71 | $75.92 | -4.07% | 7,138,966 |
| Jan 3, 2022 | $87.45 | $88.06 | $78.92 | $79.14 | -9.23% | 5,962,466 |
| Dec 27, 2021 | $86.57 | $88.90 | $86.57 | $87.19 | +1.25% | 2,394,190 |
| Dec 20, 2021 | $83.74 | $86.82 | $82.00 | $86.11 | +0.80% | 3,743,431 |
| Dec 13, 2021 | $86.09 | $88.60 | $82.63 | $85.43 | -0.77% | 7,802,632 |
| Dec 6, 2021 | $84.43 | $89.30 | $82.50 | $86.09 | +2.77% | 5,631,273 |
| Nov 29, 2021 | $84.58 | $88.21 | $82.79 | $83.77 | +0.43% | 9,001,258 |
| Nov 22, 2021 | $88.83 | $89.79 | $82.94 | $83.41 | -5.91% | 4,695,125 |
| Nov 15, 2021 | $86.98 | $89.59 | $86.75 | $88.65 | +2.26% | 4,804,170 |
| Nov 8, 2021 | $87.66 | $90.19 | $84.92 | $86.69 | +0.36% | 5,746,133 |
| Nov 1, 2021 | $87.41 | $91.96 | $85.46 | $86.38 | -1.13% | 5,293,853 |
| Oct 25, 2021 | $87.31 | $88.14 | $85.70 | $87.37 | +0.29% | 3,477,887 |
| Oct 18, 2021 | $84.50 | $88.63 | $84.20 | $87.12 | +2.58% | 3,125,706 |
| Oct 11, 2021 | $81.49 | $85.38 | $80.34 | $84.93 | +3.66% | 3,735,661 |
| Oct 4, 2021 | $83.81 | $83.81 | $80.19 | $81.93 | -2.63% | 4,212,263 |
| Sep 27, 2021 | $87.45 | $87.61 | $81.94 | $84.14 | -4.06% | 7,530,737 |
| Sep 20, 2021 | $89.05 | $91.00 | $87.54 | $87.70 | -3.19% | 6,542,491 |
| Sep 13, 2021 | $94.47 | $94.64 | $89.50 | $90.59 | -3.50% | 6,848,931 |
| Sep 7, 2021 | $94.71 | $95.22 | $92.53 | $93.88 | -1.03% | 4,506,859 |
| Aug 30, 2021 | $96.14 | $96.49 | $93.57 | $94.86 | -0.89% | 7,820,355 |
| Aug 23, 2021 | $90.74 | $96.38 | $90.59 | $95.71 | +5.65% | 4,837,010 |
| Aug 16, 2021 | $88.89 | $90.76 | $86.96 | $90.59 | +1.90% | 6,595,970 |
| Aug 9, 2021 | $89.17 | $89.88 | $88.09 | $88.90 | -0.51% | 4,477,213 |
| Aug 2, 2021 | $86.68 | $90.25 | $84.39 | $89.36 | +4.51% | 5,712,564 |
| Jul 26, 2021 | $83.58 | $86.14 | $81.10 | $85.50 | +2.46% | 3,526,273 |
| Jul 19, 2021 | $77.94 | $83.75 | $77.77 | $83.45 | +5.34% | 3,679,165 |
| Jul 12, 2021 | $83.56 | $84.22 | $79.10 | $79.22 | -4.85% | 3,438,163 |
| Jul 6, 2021 | $82.54 | $83.58 | $80.35 | $83.26 | +0.84% | 3,316,814 |
| Jun 28, 2021 | $81.35 | $83.00 | $80.91 | $82.57 | +1.88% | 3,944,689 |
| Jun 21, 2021 | $78.05 | $81.42 | $77.29 | $81.05 | +4.08% | 5,992,645 |
| Jun 14, 2021 | $78.94 | $79.32 | $76.82 | $77.87 | -0.94% | 6,459,768 |
| Jun 7, 2021 | $79.56 | $79.91 | $77.46 | $78.61 | -1.52% | 5,426,831 |
| Jun 1, 2021 | $79.00 | $80.55 | $77.00 | $79.82 | +2.61% | 5,041,053 |
| May 24, 2021 | $77.22 | $79.09 | $76.98 | $77.79 | +1.39% | 7,156,701 |
| May 17, 2021 | $75.90 | $78.13 | $73.54 | $76.72 | +0.54% | 6,327,996 |
| May 10, 2021 | $78.80 | $79.16 | $73.42 | $76.31 | -3.81% | 7,604,268 |
| May 3, 2021 | $82.58 | $82.76 | $75.10 | $79.33 | -3.26% | 9,465,826 |
| Apr 26, 2021 | $83.00 | $84.71 | $81.53 | $82.00 | -0.65% | 5,391,411 |
| Apr 19, 2021 | $81.29 | $82.99 | $78.60 | $82.54 | +0.70% | 4,492,802 |
| Apr 12, 2021 | $79.89 | $83.07 | $79.85 | $81.97 | +1.95% | 6,250,745 |
| Apr 5, 2021 | $83.01 | $84.87 | $79.66 | $80.40 | -0.41% | 11,435,570 |
| Mar 29, 2021 | $74.03 | $81.09 | $73.45 | $80.74 | +8.08% | 8,649,857 |
| Mar 22, 2021 | $74.87 | $75.81 | $69.29 | $74.70 | +0.03% | 7,223,519 |
| Mar 15, 2021 | $74.65 | $76.77 | $73.60 | $74.68 | +1.10% | 7,685,295 |
| Mar 8, 2021 | $71.00 | $74.55 | $69.42 | $73.87 | +4.53% | 7,345,761 |
| Mar 1, 2021 | $75.22 | $77.69 | $66.95 | $70.67 | -4.68% | 8,948,867 |
| Feb 22, 2021 | $72.69 | $76.27 | $69.08 | $74.14 | +1.58% | 8,278,220 |
| Feb 16, 2021 | $74.82 | $76.50 | $71.56 | $72.99 | -1.32% | 5,425,636 |
| Feb 8, 2021 | $73.17 | $75.70 | $71.71 | $73.97 | +2.35% | 6,437,226 |
| Feb 1, 2021 | $67.11 | $72.65 | $66.09 | $72.27 | +9.65% | 6,618,718 |
| Jan 25, 2021 | $72.41 | $72.41 | $65.37 | $65.91 | -6.85% | 8,133,496 |
| Jan 19, 2021 | $68.89 | $72.80 | $68.87 | $70.76 | +1.87% | 61,548,165 |
| Jan 11, 2021 | $70.95 | $73.90 | $68.22 | $69.46 | -3.95% | 6,608,224 |
| Jan 4, 2021 | $67.58 | $74.00 | $65.28 | $72.32 | +8.31% | 6,220,583 |
| Dec 28, 2020 | $67.59 | $67.93 | $65.52 | $66.77 | +0.18% | 2,237,926 |
| Dec 21, 2020 | $65.03 | $67.48 | $64.37 | $66.65 | +0.76% | 1,821,610 |
| Dec 14, 2020 | $63.87 | $67.03 | $63.47 | $66.15 | +5.27% | 6,159,405 |
| Dec 7, 2020 | $63.23 | $64.13 | $61.74 | $62.84 | -0.29% | 4,264,527 |
| Nov 30, 2020 | $60.20 | $63.30 | $59.00 | $63.02 | +4.25% | 5,267,944 |
| Nov 23, 2020 | $59.00 | $61.09 | $58.12 | $60.45 | +3.67% | 3,036,020 |
| Nov 16, 2020 | $59.00 | $59.02 | $56.01 | $58.31 | +0.34% | 5,303,945 |
| Nov 9, 2020 | $58.67 | $60.32 | $56.26 | $58.11 | +3.77% | 5,845,255 |
| Nov 2, 2020 | $49.13 | $58.25 | $48.58 | $56.00 | +16.35% | 6,968,185 |
| Oct 26, 2020 | $49.27 | $51.10 | $47.19 | $48.13 | -3.89% | 5,265,843 |
| Oct 19, 2020 | $52.41 | $53.20 | $49.37 | $50.08 | -4.32% | 4,934,287 |
| Oct 12, 2020 | $51.62 | $53.29 | $49.58 | $52.34 | +1.87% | 4,105,239 |
| Oct 5, 2020 | $49.71 | $52.09 | $48.88 | $51.38 | +4.16% | 5,215,285 |
| Sep 28, 2020 | $48.80 | $49.85 | $47.51 | $49.33 | +3.09% | 4,688,635 |
| Sep 21, 2020 | $48.29 | $49.25 | $46.78 | $47.85 | -3.04% | 6,283,529 |
| Sep 14, 2020 | $50.48 | $52.73 | $48.83 | $49.35 | -1.61% | 5,018,323 |
| Sep 8, 2020 | $49.02 | $50.80 | $48.51 | $50.16 | +0.40% | 3,398,669 |
| Aug 31, 2020 | $52.38 | $54.51 | $49.07 | $49.96 | -3.96% | 4,308,164 |
| Aug 24, 2020 | $51.02 | $53.73 | $50.70 | $52.02 | +2.60% | 4,500,304 |
| Aug 17, 2020 | $50.61 | $51.96 | $50.00 | $50.70 | +0.64% | 5,114,070 |
| Aug 10, 2020 | $49.28 | $50.77 | $47.86 | $50.38 | +2.46% | 5,549,418 |
| Aug 3, 2020 | $45.11 | $50.30 | $44.78 | $49.17 | +10.47% | 7,557,889 |
| Jul 27, 2020 | $44.03 | $45.79 | $43.92 | $44.51 | +1.09% | 4,093,896 |
| Jul 20, 2020 | $43.93 | $45.77 | $43.78 | $44.03 | +0.18% | 4,628,870 |
| Jul 13, 2020 | $42.88 | $44.45 | $41.34 | $43.95 | +3.31% | 3,562,451 |
| Jul 6, 2020 | $43.54 | $43.89 | $41.69 | $42.54 | +0.05% | 3,963,185 |
| Jun 29, 2020 | $42.92 | $44.15 | $42.13 | $42.52 | +0.35% | 3,559,521 |
| Jun 22, 2020 | $43.00 | $43.89 | $41.79 | $42.37 | -1.47% | 5,670,904 |
| Jun 15, 2020 | $40.11 | $44.04 | $39.71 | $43.00 | +4.55% | 5,272,064 |
| Jun 8, 2020 | $44.80 | $45.26 | $40.25 | $41.13 | -8.84% | 8,259,146 |
| Jun 1, 2020 | $39.33 | $45.33 | $38.87 | $45.12 | +15.34% | 7,670,257 |
| May 26, 2020 | $40.60 | $43.56 | $38.75 | $39.12 | -0.53% | 6,484,882 |
| May 18, 2020 | $36.63 | $40.87 | $35.89 | $39.33 | +11.10% | 6,506,278 |
| May 11, 2020 | $35.97 | $37.45 | $33.11 | $35.40 | -4.32% | 5,633,820 |
| May 4, 2020 | $32.49 | $37.63 | $31.65 | $37.00 | +12.60% | 7,581,162 |
| Apr 27, 2020 | $32.97 | $36.05 | $32.64 | $32.86 | +0.70% | 4,768,946 |
| Apr 20, 2020 | $32.08 | $33.37 | $30.93 | $32.63 | +0.52% | 4,258,409 |
| Apr 13, 2020 | $34.20 | $34.20 | $30.87 | $32.46 | -5.80% | 7,482,741 |
| Apr 6, 2020 | $29.90 | $34.71 | $29.79 | $34.46 | +21.08% | 5,144,659 |
| Mar 30, 2020 | $30.05 | $32.74 | $27.79 | $28.46 | -4.66% | 11,096,956 |
| Mar 23, 2020 | $25.28 | $30.70 | $23.79 | $29.85 | +14.81% | 12,136,725 |
| Mar 16, 2020 | $24.37 | $28.41 | $20.01 | $26.00 | -8.29% | 21,666,046 |
| Mar 9, 2020 | $37.31 | $38.80 | $26.55 | $28.35 | -29.13% | 15,005,639 |
| Mar 2, 2020 | $39.88 | $41.62 | $38.41 | $40.00 | +1.32% | 12,006,503 |
| Feb 24, 2020 | $43.71 | $44.96 | $38.31 | $39.48 | -13.02% | 7,688,617 |
| Feb 18, 2020 | $45.09 | $46.67 | $45.05 | $45.39 | +0.07% | 4,013,196 |
| Feb 10, 2020 | $43.17 | $45.82 | $42.00 | $45.36 | +4.54% | 6,343,890 |
| Feb 3, 2020 | $42.90 | $45.56 | $42.90 | $43.39 | +2.05% | 4,022,805 |
| Jan 27, 2020 | $43.18 | $43.87 | $42.32 | $42.52 | -3.54% | 4,225,339 |
| Jan 21, 2020 | $43.82 | $44.73 | $43.74 | $44.08 | -0.14% | 4,042,119 |
| Jan 13, 2020 | $42.29 | $44.22 | $42.15 | $44.14 | +4.85% | 4,932,223 |
| Jan 6, 2020 | $41.02 | $42.68 | $40.89 | $42.10 | +1.42% | 4,794,693 |
| Dec 30, 2019 | $41.86 | $42.26 | $41.27 | $41.51 | -1.10% | 2,643,991 |
| Dec 23, 2019 | $42.10 | $42.75 | $41.74 | $41.97 | -0.05% | 3,101,214 |
| Dec 16, 2019 | $40.52 | $42.00 | $39.51 | $41.99 | +4.06% | 6,813,234 |
| Dec 9, 2019 | $40.31 | $40.77 | $39.47 | $40.35 | -0.10% | 3,604,543 |
| Dec 2, 2019 | $40.74 | $41.05 | $39.48 | $40.39 | -0.35% | 4,146,605 |
| Nov 25, 2019 | $39.67 | $41.25 | $39.28 | $40.53 | +2.95% | 4,617,016 |
| Nov 18, 2019 | $39.21 | $39.91 | $38.55 | $39.37 | -0.73% | 5,847,059 |
| Nov 11, 2019 | $40.38 | $40.65 | $38.61 | $39.66 | -2.77% | 4,095,121 |
| Nov 4, 2019 | $40.92 | $41.56 | $40.00 | $40.79 | -0.07% | 5,859,868 |
| Oct 28, 2019 | $39.38 | $40.82 | $38.76 | $40.82 | +4.69% | 6,635,305 |
| Oct 21, 2019 | $39.99 | $40.30 | $38.32 | $38.99 | -1.86% | 5,611,413 |
| Oct 14, 2019 | $37.90 | $40.09 | $37.42 | $39.73 | +4.83% | 6,432,726 |
| Oct 7, 2019 | $37.83 | $38.56 | $37.14 | $37.90 | -0.52% | 5,625,663 |
| Sep 30, 2019 | $38.44 | $39.40 | $36.58 | $38.10 | -0.31% | 3,677,874 |
| Sep 23, 2019 | $38.36 | $39.11 | $37.55 | $38.22 | -0.88% | 7,813,652 |
| Sep 16, 2019 | $39.58 | $40.03 | $38.24 | $38.56 | -3.67% | 5,272,070 |
| Sep 9, 2019 | $38.03 | $40.07 | $37.58 | $40.03 | +5.51% | 4,926,308 |
| Sep 3, 2019 | $37.24 | $38.23 | $36.69 | $37.94 | +1.12% | 3,313,932 |
| Aug 26, 2019 | $37.24 | $38.10 | $35.86 | $37.52 | +2.23% | 4,372,146 |
| Aug 19, 2019 | $38.00 | $38.30 | $36.36 | $36.70 | -1.69% | 4,661,917 |
| Aug 12, 2019 | $38.00 | $38.45 | $36.11 | $37.33 | -2.43% | 4,741,593 |
| Aug 5, 2019 | $37.62 | $39.38 | $36.97 | $38.26 | -0.39% | 7,801,806 |
| Jul 29, 2019 | $44.91 | $44.96 | $37.26 | $38.41 | -14.32% | 8,393,833 |
| Jul 22, 2019 | $44.17 | $45.31 | $44.08 | $44.83 | +1.93% | 3,443,264 |
| Jul 15, 2019 | $44.62 | $44.76 | $43.62 | $43.98 | -0.68% | 4,346,905 |
| Jul 8, 2019 | $45.20 | $45.41 | $43.63 | $44.28 | -2.51% | 5,579,679 |
| Jul 1, 2019 | $45.79 | $46.25 | $44.58 | $45.42 | +0.69% | 3,878,168 |
| Jun 24, 2019 | $43.40 | $45.24 | $42.92 | $45.11 | +3.94% | 4,680,201 |
| Jun 17, 2019 | $42.76 | $44.31 | $42.61 | $43.40 | +1.59% | 4,518,173 |
| Jun 10, 2019 | $42.71 | $43.85 | $42.54 | $42.72 | +0.49% | 4,980,738 |
| Jun 3, 2019 | $39.88 | $42.57 | $39.79 | $42.51 | +6.54% | 6,314,326 |
| May 28, 2019 | $40.72 | $41.02 | $39.54 | $39.90 | -1.87% | 4,592,158 |
| May 20, 2019 | $39.64 | $41.05 | $39.30 | $40.66 | +1.50% | 5,667,899 |
| May 13, 2019 | $41.17 | $41.31 | $39.83 | $40.06 | -4.98% | 7,192,459 |
| May 6, 2019 | $42.35 | $43.22 | $41.39 | $42.16 | -2.75% | 5,516,720 |
| Apr 29, 2019 | $40.74 | $43.37 | $40.10 | $43.35 | +6.69% | 6,676,126 |
| Apr 22, 2019 | $41.05 | $41.52 | $39.89 | $40.63 | -1.24% | 4,847,790 |
| Apr 15, 2019 | $41.06 | $41.61 | $40.44 | $41.14 | +0.37% | 3,089,003 |
| Apr 8, 2019 | $40.39 | $41.36 | $39.68 | $40.99 | +1.21% | 4,953,783 |
| Apr 1, 2019 | $40.77 | $41.45 | $40.31 | $40.50 | +0.25% | 5,930,000 |
| Mar 25, 2019 | $39.35 | $40.74 | $38.91 | $40.40 | +2.46% | 3,790,582 |
| Mar 18, 2019 | $39.69 | $41.00 | $39.32 | $39.43 | -0.83% | 4,241,398 |
| Mar 11, 2019 | $38.26 | $40.43 | $38.20 | $39.76 | +4.25% | 6,491,413 |
| Mar 4, 2019 | $40.50 | $40.80 | $37.80 | $38.14 | -5.76% | 4,478,153 |
| Feb 25, 2019 | $40.19 | $40.72 | $39.50 | $40.47 | +1.17% | 3,734,660 |
| Feb 19, 2019 | $39.03 | $40.31 | $38.97 | $40.00 | +2.01% | 3,360,962 |
| Feb 11, 2019 | $38.39 | $39.27 | $38.20 | $39.21 | +2.70% | 4,090,284 |
| Feb 4, 2019 | $37.93 | $39.18 | $35.00 | $38.18 | +0.71% | 7,964,460 |
| Jan 28, 2019 | $36.50 | $37.97 | $35.28 | $37.91 | +1.85% | 5,424,652 |
| Jan 22, 2019 | $36.30 | $37.32 | $35.22 | $37.22 | +1.72% | 3,493,877 |
| Jan 14, 2019 | $34.88 | $36.60 | $34.64 | $36.59 | +3.92% | 4,004,784 |
| Jan 7, 2019 | $31.74 | $35.33 | $31.06 | $35.21 | +9.69% | 4,819,340 |
| Dec 31, 2018 | $32.14 | $32.91 | $30.85 | $32.10 | +0.50% | 3,803,311 |
| Dec 24, 2018 | $30.07 | $32.80 | $29.75 | $31.94 | +4.72% | 4,500,775 |
| Dec 17, 2018 | $34.52 | $35.07 | $30.34 | $30.50 | -11.82% | 9,831,606 |
| Dec 10, 2018 | $35.48 | $36.51 | $34.22 | $34.59 | -2.54% | 6,439,370 |
| Dec 3, 2018 | $39.47 | $40.35 | $35.36 | $35.49 | -6.68% | 5,283,251 |
| Nov 26, 2018 | $36.93 | $38.09 | $36.53 | $38.03 | +4.51% | 5,397,611 |
| Nov 19, 2018 | $35.50 | $36.73 | $34.00 | $36.39 | +2.39% | 6,084,240 |
| Nov 12, 2018 | $36.69 | $36.69 | $35.01 | $35.54 | -3.45% | 5,535,264 |
| Nov 5, 2018 | $38.16 | $38.21 | $35.83 | $36.81 | -3.59% | 6,016,338 |
| Oct 29, 2018 | $37.76 | $39.68 | $35.33 | $38.18 | +2.74% | 7,452,484 |
| Oct 22, 2018 | $38.18 | $38.51 | $36.43 | $37.16 | -2.42% | 5,704,670 |
| Oct 15, 2018 | $38.73 | $40.15 | $37.97 | $38.08 | -1.83% | 3,899,308 |
| Oct 8, 2018 | $41.50 | $41.50 | $37.94 | $38.79 | -6.71% | 5,959,068 |
| Oct 1, 2018 | $43.48 | $43.72 | $41.24 | $41.58 | -4.33% | 5,794,663 |
| Sep 24, 2018 | $43.41 | $43.72 | $42.28 | $43.46 | -0.41% | 5,750,305 |
| Sep 17, 2018 | $43.93 | $44.55 | $43.39 | $43.64 | -1.07% | 5,476,711 |
| Sep 10, 2018 | $42.51 | $44.32 | $42.12 | $44.11 | +3.98% | 5,853,767 |
| Sep 4, 2018 | $41.81 | $42.71 | $41.48 | $42.42 | +0.76% | 4,981,090 |
| Aug 27, 2018 | $41.20 | $42.39 | $41.00 | $42.10 | +2.68% | 5,170,052 |
| Aug 20, 2018 | $39.69 | $41.06 | $39.27 | $41.00 | +3.72% | 6,212,174 |
| Aug 13, 2018 | $39.29 | $39.97 | $38.56 | $39.53 | +0.87% | 4,517,957 |
| Aug 6, 2018 | $40.44 | $40.68 | $38.46 | $39.19 | -3.31% | 8,396,906 |
| Jul 30, 2018 | $35.38 | $41.29 | $34.91 | $40.53 | +14.98% | 9,714,356 |
| Jul 23, 2018 | $34.75 | $36.25 | $34.35 | $35.25 | +1.15% | 6,358,672 |
| Jul 16, 2018 | $34.33 | $35.14 | $33.92 | $34.85 | +1.43% | 4,743,319 |
| Jul 9, 2018 | $33.60 | $34.41 | $33.03 | $34.36 | +2.60% | 5,877,872 |
| Jul 2, 2018 | $32.60 | $33.54 | $32.16 | $33.49 | +1.98% | 5,466,089 |
| Jun 25, 2018 | $33.10 | $33.32 | $32.09 | $32.84 | -1.50% | 12,342,739 |
| Jun 18, 2018 | $35.08 | $35.12 | $33.34 | $33.34 | -5.93% | 11,841,770 |
| Jun 11, 2018 | $34.60 | $35.46 | $34.20 | $35.44 | +2.67% | 7,684,696 |
| Jun 4, 2018 | $34.54 | $35.23 | $33.67 | $34.52 | +0.32% | 5,953,620 |
| May 29, 2018 | $34.56 | $35.08 | $32.96 | $34.41 | -0.78% | 7,336,671 |
| May 21, 2018 | $34.97 | $35.23 | $34.40 | $34.68 | -0.06% | 6,563,746 |
| May 14, 2018 | $34.62 | $35.19 | $34.32 | $34.70 | +0.49% | 6,322,887 |
| May 7, 2018 | $35.11 | $35.68 | $32.01 | $34.53 | -1.03% | 9,412,536 |
| Apr 30, 2018 | $35.20 | $35.59 | $33.68 | $34.89 | -0.31% | 5,081,283 |
| Apr 23, 2018 | $36.77 | $37.44 | $34.63 | $35.00 | -4.29% | 4,791,029 |
| Apr 16, 2018 | $35.08 | $37.56 | $34.82 | $36.57 | +4.85% | 5,370,726 |
| Apr 9, 2018 | $34.58 | $35.49 | $34.30 | $34.88 | +1.54% | 4,297,831 |
| Apr 2, 2018 | $35.69 | $36.06 | $34.12 | $34.35 | -4.26% | 6,535,254 |
| Mar 26, 2018 | $35.13 | $36.20 | $34.60 | $35.88 | +3.58% | 4,529,662 |
| Mar 19, 2018 | $38.16 | $38.19 | $34.55 | $34.64 | -9.65% | 5,239,050 |
| Mar 12, 2018 | $39.56 | $40.00 | $38.08 | $38.34 | -2.81% | 5,760,474 |
| Mar 5, 2018 | $37.65 | $39.50 | $37.01 | $39.45 | +4.42% | 5,157,570 |
| Feb 26, 2018 | $38.90 | $39.32 | $36.60 | $37.78 | -2.30% | 5,938,426 |
| Feb 20, 2018 | $39.20 | $39.50 | $38.10 | $38.67 | -2.03% | 6,149,316 |
| Feb 12, 2018 | $38.35 | $40.20 | $38.27 | $39.47 | +3.68% | 7,051,559 |
| Feb 5, 2018 | $42.84 | $43.19 | $36.37 | $38.07 | -11.96% | 8,831,126 |
| Jan 29, 2018 | $44.88 | $45.08 | $43.24 | $43.24 | -3.76% | 3,560,141 |
| Jan 22, 2018 | $44.46 | $45.70 | $44.22 | $44.93 | +0.76% | 4,065,346 |
| Jan 16, 2018 | $43.49 | $44.75 | $43.00 | $44.59 | +2.77% | 2,992,616 |
| Jan 8, 2018 | $43.00 | $43.46 | $41.54 | $43.39 | +0.91% | 4,197,201 |
| Jan 2, 2018 | $40.74 | $43.35 | $40.59 | $43.00 | +5.81% | 4,146,398 |
| Dec 26, 2017 | $40.44 | $41.26 | $40.00 | $40.64 | +0.32% | 2,359,264 |
| Dec 18, 2017 | $40.85 | $41.61 | $40.22 | $40.51 | -0.39% | 3,629,499 |
| Dec 11, 2017 | $41.25 | $41.45 | $40.11 | $40.67 | -1.31% | 6,145,288 |
| Dec 4, 2017 | $42.50 | $42.50 | $40.66 | $41.21 | -1.88% | 5,552,852 |
| Nov 27, 2017 | $42.34 | $42.85 | $41.32 | $42.00 | -0.26% | 6,307,800 |
| Nov 20, 2017 | $41.42 | $42.47 | $40.70 | $42.11 | +1.67% | 3,021,476 |
| Nov 13, 2017 | $39.95 | $41.75 | $39.80 | $41.42 | +2.60% | 5,337,894 |
| Nov 6, 2017 | $40.04 | $40.71 | $39.80 | $40.37 | +0.67% | 4,353,534 |
| Oct 30, 2017 | $42.66 | $42.72 | $39.70 | $40.10 | -6.51% | 7,772,114 |
| Oct 23, 2017 | $41.20 | $43.97 | $40.50 | $42.89 | +4.30% | 7,641,257 |
| Oct 16, 2017 | $40.68 | $41.31 | $40.20 | $41.12 | +1.21% | 3,139,216 |
| Oct 9, 2017 | $40.77 | $40.89 | $40.42 | $40.63 | +0.02% | 2,588,353 |
| Oct 2, 2017 | $39.25 | $40.87 | $39.19 | $40.62 | +3.49% | 4,837,630 |
| Sep 25, 2017 | $39.63 | $39.74 | $38.92 | $39.25 | -1.28% | 4,724,046 |
| Sep 18, 2017 | $39.74 | $40.30 | $39.17 | $39.76 | +0.25% | 4,642,592 |
| Sep 11, 2017 | $39.13 | $40.06 | $38.91 | $39.66 | +2.03% | 5,077,095 |
| Sep 5, 2017 | $38.58 | $39.05 | $38.22 | $38.87 | +0.49% | 3,821,437 |
| Aug 28, 2017 | $38.25 | $38.84 | $37.60 | $38.68 | +1.44% | 3,410,852 |
| Aug 21, 2017 | $37.28 | $38.31 | $37.21 | $38.13 | +2.20% | 4,329,832 |
| Aug 14, 2017 | $36.74 | $37.70 | $36.65 | $37.31 | +2.28% | 6,178,093 |
| Aug 7, 2017 | $37.72 | $38.05 | $35.98 | $36.48 | -3.36% | 4,939,822 |
| Jul 31, 2017 | $37.49 | $39.45 | $37.07 | $37.75 | +0.85% | 5,975,795 |
| Jul 24, 2017 | $37.67 | $39.00 | $37.34 | $37.43 | -0.74% | 4,887,311 |
| Jul 17, 2017 | $37.44 | $37.74 | $37.00 | $37.71 | +0.69% | 2,135,905 |
| Jul 10, 2017 | $36.73 | $37.95 | $36.39 | $37.45 | +2.07% | 4,116,075 |
| Jul 3, 2017 | $35.96 | $36.99 | $35.63 | $36.69 | +2.86% | 3,169,776 |
| Jun 26, 2017 | $36.64 | $36.91 | $35.31 | $35.67 | -2.14% | 3,275,199 |
| Jun 19, 2017 | $36.84 | $37.37 | $36.00 | $36.45 | -0.41% | 3,546,698 |
| Jun 12, 2017 | $36.26 | $37.09 | $35.66 | $36.60 | +0.77% | 4,820,399 |
| Jun 5, 2017 | $36.60 | $37.15 | $35.87 | $36.32 | -1.14% | 4,428,848 |
| May 30, 2017 | $35.67 | $36.86 | $35.28 | $36.74 | +2.74% | 3,314,772 |
| May 22, 2017 | $35.58 | $36.03 | $34.51 | $35.76 | +0.65% | 2,898,496 |
| May 15, 2017 | $35.71 | $35.84 | $33.83 | $35.53 | -0.14% | 6,207,394 |
| May 8, 2017 | $35.92 | $36.14 | $35.31 | $35.58 | -1.17% | 4,966,595 |
| May 1, 2017 | $35.47 | $36.15 | $35.43 | $36.00 | +1.61% | 7,645,841 |
| Apr 24, 2017 | $31.45 | $35.66 | $31.22 | $35.43 | +14.47% | 8,717,711 |
| Apr 17, 2017 | $30.58 | $31.33 | $30.53 | $30.95 | +1.61% | 4,222,809 |
| Apr 10, 2017 | $31.38 | $31.68 | $30.45 | $30.46 | -2.40% | 2,894,587 |
| Apr 3, 2017 | $32.07 | $32.19 | $30.90 | $31.21 | -2.50% | 5,261,268 |
| Mar 27, 2017 | $30.87 | $32.34 | $30.87 | $32.01 | +2.20% | 4,460,852 |
| Mar 20, 2017 | $31.67 | $31.91 | $30.85 | $31.32 | -1.26% | 4,387,952 |
| Mar 13, 2017 | $31.57 | $32.11 | $31.12 | $31.72 | +0.76% | 4,983,088 |
| Mar 6, 2017 | $31.51 | $31.75 | $31.33 | $31.48 | -1.01% | 5,169,856 |
| Feb 27, 2017 | $31.40 | $32.03 | $30.99 | $31.80 | +1.27% | 6,019,679 |
| Feb 21, 2017 | $31.30 | $31.54 | $31.07 | $31.40 | +0.71% | 3,264,655 |
| Feb 13, 2017 | $31.36 | $31.92 | $30.59 | $31.18 | -0.51% | 5,945,590 |
| Feb 6, 2017 | $30.12 | $32.19 | $29.71 | $31.34 | +3.57% | 6,656,331 |
| Jan 30, 2017 | $29.43 | $30.42 | $28.61 | $30.26 | +0.97% | 5,451,802 |
| Jan 23, 2017 | $29.80 | $30.38 | $29.40 | $29.97 | +0.07% | 6,516,495 |
| Jan 17, 2017 | $30.84 | $30.84 | $29.78 | $29.95 | -3.23% | 3,729,522 |
| Jan 9, 2017 | $30.46 | $30.97 | $29.87 | $30.95 | +1.68% | 4,611,159 |
| Jan 3, 2017 | $30.37 | $31.11 | $30.02 | $30.44 | +0.96% | 5,438,028 |
| Dec 27, 2016 | $30.45 | $30.85 | $29.99 | $30.15 | -0.89% | 2,620,601 |
| Dec 19, 2016 | $30.52 | $30.83 | $30.12 | $30.42 | -0.56% | 4,776,233 |
| Dec 12, 2016 | $29.31 | $30.80 | $28.94 | $30.59 | +4.08% | 8,944,165 |
| Dec 5, 2016 | $28.23 | $30.53 | $28.23 | $29.39 | +4.63% | 8,363,040 |
| Nov 28, 2016 | $28.60 | $28.80 | $27.61 | $28.09 | -2.33% | 6,967,947 |
| Nov 21, 2016 | $27.65 | $28.85 | $27.18 | $28.76 | +4.54% | 5,791,632 |
| Nov 14, 2016 | $27.50 | $28.94 | $27.46 | $27.51 | – | 9,837,697 |
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% |