Trimble Inc.
TRMBNASDAQTechnology● Active
$54.19
$-1.51(-2.71%)
Market Cap$12.6B
P/E Ratio—
52W High$87.5
52W Low$52.8
Trimble Inc.（TRMB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trmb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$96.49
Aug 30, 2021
-43.8% from here
5-Year Low5Y
$39.57
Nov 1, 2023
+36.9% from low
IPO Priceadj.
$1.73
Jul 20, 1990
+3.0K% since IPO
1 Year Ago
$72.36
Jun 9, 2025
-25.1% in 1Y
5 Years Ago
$78.38
Jun 8, 2021
-30.9% in 5Y
10 Years Ago
$26.17
Jun 8, 2016
+107.1% in 10Y
Historical Price Data · TRMB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $55.69 | $55.82 | $53.79 | $54.19 | $54.19 | 2.4M | -2.69% |
| Jun 4, 2026 | $56.23 | $57.35 | $55.61 | $55.70 | $55.70 | 2.7M | -0.94% |
| Jun 3, 2026 | $57.20 | $57.20 | $55.21 | $55.52 | $55.52 | 2.4M | -2.94% |
| Jun 2, 2026 | $57.52 | $57.96 | $55.97 | $57.74 | $57.74 | 2.8M | +0.38% |
| Jun 1, 2026 | $56.77 | $58.30 | $56.08 | $58.15 | $58.15 | 3.8M | +2.43% |
| May 29, 2026 | $54.82 | $56.86 | $54.16 | $56.41 | $56.41 | 6.2M | +2.90% |
| May 28, 2026 | $54.69 | $55.37 | $54.12 | $54.92 | $54.92 | 2.5M | +0.42% |
| May 27, 2026 | $56.10 | $56.23 | $54.46 | $54.88 | $54.88 | 2.3M | -2.17% |
| May 26, 2026 | $56.18 | $56.64 | $55.00 | $56.34 | $56.34 | 2.4M | +0.28% |
| May 22, 2026 | $56.09 | $57.74 | $56.07 | $56.34 | $56.34 | 2.2M | +0.45% |
| May 21, 2026 | $55.13 | $56.28 | $54.83 | $55.97 | $55.97 | 2.5M | +1.52% |
| May 20, 2026 | $54.30 | $56.01 | $52.80 | $55.97 | $55.97 | 3.0M | +3.08% |
| May 19, 2026 | $55.03 | $56.40 | $54.22 | $54.56 | $54.56 | 3.6M | -0.85% |
| May 18, 2026 | $55.15 | $55.61 | $54.65 | $55.02 | $55.02 | 2.2M | -0.24% |
| May 15, 2026 | $55.83 | $56.18 | $54.84 | $55.13 | $55.13 | 2.4M | -1.25% |
| May 14, 2026 | $55.46 | $56.31 | $54.99 | $55.76 | $55.76 | 3.3M | +0.54% |
| May 13, 2026 | $56.34 | $56.86 | $54.60 | $54.90 | $54.90 | 2.4M | -2.56% |
| May 12, 2026 | $58.13 | $58.27 | $56.36 | $56.51 | $56.51 | 2.6M | -2.79% |
| May 11, 2026 | $60.40 | $60.68 | $57.28 | $58.04 | $58.04 | 2.6M | -3.91% |
| May 8, 2026 | $61.63 | $61.96 | $59.85 | $60.80 | $60.80 | 3.1M | -1.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TRMB
Jan 1 → Dec 31 · 6 years2026-31.3%$78.86 → $54.19
-31.3%
2025+10.8%$70.71 → $78.35
+10.8%
2024+34.3%$52.60 → $70.66
+34.3%
2023+4.1%$51.11 → $53.20
+4.1%
2022-42.2%$87.45 → $50.56
-42.2%
2021+10.5%$78.90 → $87.19
+10.5%
Best Year2024 · +34.3%
Worst Year2022 · -42.2%
Positive Years4 / 6
Avg Annual Return-2.3%
6Y Total Return-31.3%
6Y CAGR~-6.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in TRMB?
If you invested $1,000 in TRMB 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,071
Total Return+107.1%
CAGR~+7.6% / yr
Profit+$1,071
Based on Jun 8, 2016 · $26.17Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Trimble Inc.（TRMB）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $54.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRMB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRMB 历史股价FMP 日线复权 OHLCV