Trimble Inc. Common Stock
TRMB Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Recent trades of TRMB by members of U.S. Congress
TRMB Stock Insider Trading Activity
Follow @QuiverQuant for major insider updates
---
Closing Price
Purchase
Sale
|
Name
|
Type
|
Shares
|
Price
|
Shares Held
|
Date
|
Reported
|
|---|
TRMB Stock Institutional Owners
|
Investor
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
TRMB Derivatives Institutional Owners
|
Investor
|
Type
|
Shares
|
Change in Shares
|
Market Value
|
Date
|
Reported
|
|---|
Recently reported changes in TRMB holdings by institutional investors
Quarterly net insider trading by TRMB's directors and management
* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.
- 1M
- 3M
- 6M
- YTD
- 1Y
- 2Y
- 5Y
- MAX
About
Backtest Start Date
Key Metrics
Return (1d)
Return (30d)
Return (1Y)
CAGR (Total)
Max Drawdown
Beta
Alpha
Sharpe Ratio
Win Rate
Average Win
Average Loss
Annual Volatility
Annual Std Dev
Information Ratio
Treynor Ratio
Total Trades
Metrics Definitions
Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.
-
Alpha
Measures a portfolio's risk-adjusted performance against that of its benchmark
Learn More about Alpha -
Annual Standard Deviation
Measures how much the portfolio's total return varies from its mean or average.
Learn More about Annual Standard Deviation -
Annual Volatility
A statistical measure of the dispersion of returns for the portfolio.
Learn More about Annual Volatility -
Average Win
The average return (%) for trades that resulted in a positive return.
-
Average Loss
The average return (%) for trades that resulted in a negative return.
-
Beta
A measure of the volatility of the portfolio compared to the market as a whole.
Learn More about Beta -
CAGR
CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.
Learn More about CAGR -
Information Ratio
A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.
Learn More about Information Ratio -
Max Drawdown
the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.
Learn More about Max Drawdown -
Sharpe Ratio
The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.
Learn More about Sharpe Ratio -
Total Trades
The total number of trades made by this strategy.
-
Treynor Ratio
Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.
Learn More about Treynor Ratio -
Win Rate
The percentage of total trades that resulted in a positive return.
Subscribe to Quiver Premium for insider trading alerts
Be the first to see our newest insights and key updates across all datasets.
Government lobbying spending instances
-
$30,000 Aug 11, 2026 Issue: Science/Technology
-
$90,000 Jul 20, 2026 Issue: Science/Technology Budget/Appropriations Defense
-
$50,000 Jul 20, 2026 Issue: Telecommunications Transportation
-
$50,000 Jul 20, 2026 Issue: Communications/Broadcasting/Radio/TV
-
$30,000 May 18, 2026 Issue: Science/Technology
-
$50,000 Apr 20, 2026 Issue: Telecommunications Transportation
-
$90,000 Apr 20, 2026 Issue: Budget/Appropriations Defense Science/Technology
-
$50,000 Apr 20, 2026 Issue: Communications/Broadcasting/Radio/TV
-
$80,000 Jan 20, 2026 Issue: Budget/Appropriations Defense Science/Technology
-
$50,000 Jan 20, 2026 Issue: Communications/Broadcasting/Radio/TV
-
$50,000 Jan 20, 2026 Issue: Transportation Telecommunications
-
$30,000 Jan 05, 2026 Issue: Science/Technology
-
$50,000 Oct 20, 2025 Issue: Telecommunications Transportation
-
$50,000 Oct 20, 2025 Issue: Communications/Broadcasting/Radio/TV
-
$80,000 Oct 20, 2025 Issue: Budget/Appropriations Defense Science/Technology
-
$30,000 Oct 02, 2025 Issue: Science/Technology
-
$30,000 Aug 19, 2025 Issue: Science/Technology
-
$50,000 Jul 21, 2025 Issue: Telecommunications Transportation
-
$50,000 Jul 21, 2025 Issue: Communications/Broadcasting/Radio/TV
-
$90,000 Jul 18, 2025 Issue: Budget/Appropriations Defense Science/Technology
-
$30,000 May 06, 2025 Issue: Science/Technology
-
$50,000 Apr 21, 2025 Issue: Telecommunications Transportation
-
$50,000 Apr 21, 2025 Issue: Communications/Broadcasting/Radio/TV
-
$80,000 Apr 16, 2025 Issue: Budget/Appropriations Defense
-
$30,000 Jan 30, 2025 Issue: Science/Technology
-
$50,000 Jan 21, 2025 Issue: Communications/Broadcasting/Radio/TV
-
$50,000 Jan 21, 2025 Issue: Telecommunications Transportation
-
$80,000 Jan 20, 2025 Issue: Budget/Appropriations Defense
-
$120,000 Oct 21, 2024 Issue: Defense Budget/Appropriations
-
$30,000 Oct 21, 2024 Issue: Science/Technology
-
$45,000 Oct 21, 2024 Issue: Transportation Telecommunications
-
$50,000 Oct 18, 2024 Issue: Communications/Broadcasting/Radio/TV
-
$45,000 Jul 22, 2024 Issue: Transportation Telecommunications
-
$130,000 Jul 21, 2024 Issue: Defense Budget/Appropriations
-
$50,000 Jul 19, 2024 Issue: Communications/Broadcasting/Radio/TV
-
$30,000 Jul 01, 2024 Issue: Science/Technology
-
$45,000 Jan 22, 2024 Issue: Transportation Telecommunications
-
$120,000 Jan 21, 2024 Issue: Intelligence Telecommunications Defense Budget/Appropriations
-
$50,000 Jan 19, 2024 Issue: Communications/Broadcasting/Radio/TV
-
$30,000 Jan 11, 2024 Issue: Science/Technology
-
$130,000 Nov 27, 2023 Issue: Science/Technology
-
$120,000 Oct 20, 2023 Issue: Intelligence Telecommunications Defense Budget/Appropriations
-
$45,000 Oct 20, 2023 Issue: Transportation Telecommunications
-
$50,000 Oct 20, 2023 Issue: Communications/Broadcasting/Radio/TV
-
$130,000 Aug 15, 2023 Issue: Science/Technology
-
$120,000 Jul 20, 2023 Issue: Intelligence Telecommunications Defense Budget/Appropriations
-
$45,000 Jul 20, 2023 Issue: Transportation Telecommunications
-
$50,000 Jul 20, 2023 Issue: Communications/Broadcasting/Radio/TV
-
$130,000 Feb 03, 2023 Issue: Science/Technology
-
$120,000 Jan 20, 2023 Issue: Government Issues Telecommunications Defense Budget/Appropriations
-
$60,000 Jan 20, 2023 Issue: Transportation Communications/Broadcasting/Radio/TV
-
$60,000 Jan 20, 2023 Issue: Transportation Telecommunications
-
$30,000 Nov 03, 2022 Issue: Transportation Communications/Broadcasting/Radio/TV
-
$120,000 Oct 20, 2022 Issue: Government Issues Telecommunications Defense Budget/Appropriations
-
$60,000 Oct 20, 2022 Issue: Transportation Communications/Broadcasting/Radio/TV
-
$60,000 Oct 20, 2022 Issue: Transportation Telecommunications
-
$30,000 Oct 11, 2022 Issue: Science/Technology
-
$60,000 Jul 20, 2022 Issue: Transportation Telecommunications
-
$60,000 Jul 20, 2022 Issue: Transportation Communications/Broadcasting/Radio/TV
-
$120,000 Jul 20, 2022 Issue: Telecommunications Defense Budget/Appropriations
-
$30,000 Jul 05, 2022 Issue: Science/Technology
-
$120,000 Apr 20, 2022 Issue: Telecommunications Defense Budget/Appropriations
-
$60,000 Apr 20, 2022 Issue: Transportation Telecommunications
-
$30,000 Apr 19, 2022 Issue: Science/Technology
-
$140,000 Jan 20, 2022 Issue: None
-
$60,000 Jan 20, 2022 Issue: Communications/Broadcasting/Radio/TV Transportation
-
$60,000 Jan 20, 2022 Issue: Telecommunications Transportation
-
$30,000 Jan 18, 2022 Issue: Science/Technology
-
$30,000 Nov 03, 2021 Issue: Science/Technology
-
$110,000 Oct 20, 2021 Issue: None
-
$60,000 Oct 20, 2021 Issue: Transportation Telecommunications
-
$60,000 Oct 20, 2021 Issue: Communications/Broadcasting/Radio/TV Transportation
-
$30,000 Jul 26, 2021 Issue: Science/Technology
-
$110,000 Jul 20, 2021 Issue: None
-
$60,000 Jul 20, 2021 Issue: Communications/Broadcasting/Radio/TV
-
$60,000 Jul 20, 2021 Issue: Telecommunications Transportation
-
$30,000 May 13, 2021 Issue: Science/Technology
-
$60,000 Apr 20, 2021 Issue: Communications/Broadcasting/Radio/TV
-
$60,000 Apr 20, 2021 Issue: Telecommunications Transportation
-
$120,000 Apr 20, 2021 Issue: None
-
$30,000 Feb 03, 2021 Issue: Science/Technology
-
$140,000 Jan 21, 2021 Issue: None
-
$60,000 Jan 20, 2021 Issue: Communications/Broadcasting/Radio/TV
-
$60,000 Jan 14, 2021 Issue: Transportation Telecommunications
-
$30,000 Nov 10, 2020 Issue: Science/Technology
-
$60,000 Oct 20, 2020 Issue: Communications/Broadcasting/Radio/TV
-
$110,000 Oct 20, 2020 Issue: None
-
$110,000 Oct 20, 2020 Issue: None
-
$60,000 Oct 12, 2020 Issue: Telecommunications Transportation
-
$30,000 Sep 22, 2020 Issue: Communications/Broadcasting/Radio/TV Transportation
-
$40,000 Jul 20, 2020 Issue: Communications/Broadcasting/Radio/TV Transportation
-
$50,000 Jul 17, 2020 Issue: Transportation Telecommunications
-
$30,000 Jul 02, 2020 Issue: Science/Technology
-
$30,000 May 19, 2020 Issue: Science/Technology
-
$120,000 Apr 20, 2020 Issue: None
-
$30,000 Apr 20, 2020 Issue: Transportation Communications/Broadcasting/Radio/TV
-
$50,000 Apr 15, 2020 Issue: Telecommunications Transportation
-
$110,000 Jan 21, 2020 Issue: None
-
$50,000 Jan 13, 2020 Issue: Telecommunications Transportation
-
$50,000 Jan 08, 2020 Issue: Science/Technology
Former government officials who have lobbied for TRMB
14 former government officials from 12 congressional offices at 3 lobbying firms have lobbied for TRMB, most recently Jul 20, 2026.
-
Bryan Wells Senate Policy Advisor, Senator Pat Roberts -
Valerie Henry House Legislative Director, Rep. Greg Walden; Legislative Assistant to Sen. John Warner and Sen. Mike Crapo -
James Derderian House Chief of Staff, House Commerce Committee; Legislative Advisor to Rep. Tom Bliley -
Aisling Mcdonough House Chief of Staff, Rep. Anna Eshoo; Senior Health Advisor, Rep. Anna Eshoo; Policy Coordinator, Energy & Commerce Committee; Legislative Assistant, Sen. Brian Schatz -
Kevin Dawson House New Chief of Staff, Congressman Mike Kelly; Health Policy Advisor, Senator Bill Cassidy; Professional Staff Member, Senate Committee on the Budget -
Quinton Johnson House New Legislative Assistant/Aide/Correspondent / Staff Assistant, Rep. Betty McCollum; Intern, Rep. Angie Craig -
Susan Paxon Senate New Intern, Sen. Roger Wicker and Speaker Nancy Pelosi -
Jason Swinson Congress New Intern. Reps. Mike Rogers, Jerry Carl, Barry Moore, and Robert Aderholt
TRMB Estimated quarterly lobbying spending
TRMB Revenue by Segment or Geography
By Segment
By Geography
TRMB Income Statement
TRMB Balance Sheet
TRMB Cash Flow
U.S. Patents
New TRMB patent grants
-
Patent Title: Handheld antenna mount Jun. 10, 2025
-
Patent Title: Handheld computing device housing Feb. 16, 2021
-
Patent Title: Handheld computer device housing Feb. 02, 2021
-
Patent Title: Plant detector Aug. 04, 2020
-
Patent Title: Navigation satellite system antenna mount Oct. 29, 2019
-
Patent Title: Navigation satellite system antenna Oct. 02, 2018
-
Patent Title: Geodetic instruments and methods of operating geodetic instruments May. 22, 2018
-
Patent Title: Creating slots in a drip line in real time in conjunction with ground placement of the drip line May. 15, 2018
-
Patent Title: Navigation satellite system positioning involving the generation of receiver-specific or receiver-type-specific correction information May. 01, 2018
-
Patent Title: Method and measuring instrument for target detection and/or identification Apr. 24, 2018
-
Patent Title: Global navigation satellite system receiver system with radio frequency hardware component Apr. 17, 2018
-
Patent Title: Crane maneuvering assistance Apr. 17, 2018
-
Patent Title: System for insertion of location data into a source device's storage location Apr. 10, 2018
-
Patent Title: System and device for decluttering a display Apr. 10, 2018
-
Patent Title: Method and apparatus for projection of bim information Apr. 03, 2018
-
Patent Title: System and methods for controlling a surveying device Apr. 03, 2018
-
Patent Title: Global navigation satellite system (gnss) receiver housing Nov. 07, 2017
-
Patent Title: Navigation satellite system antenna Jul. 04, 2017
-
Patent Title: Geodetic instrument May. 16, 2017
-
Patent Title: Multiple content message base-rover architecture Feb. 07, 2017
-
Patent Title: Use of a sky polarization sensor for absolute orientation determination in position determining systems Feb. 07, 2017
-
Patent Title: Kinematic asset management Jan. 31, 2017
-
Patent Title: Lane change monitoring Jan. 31, 2017
-
Patent Title: Methods for generating accuracy information on an ionosphere model for satellite navigation applications Jan. 31, 2017
-
Patent Title: Automatic change propagation in an area-based open pit mine designer Jan. 24, 2017
-
Patent Title: Ruggedized electronic enclosure for in-ground installation Jan. 17, 2017
-
Patent Title: Crane boom pointing angle determination Jan. 17, 2017
-
Patent Title: Performing data collection based on external raw observables using a mobile data collection platform Jan. 10, 2017
-
Patent Title: Geodetic instruments and methods of operating geodetic instruments Jan. 10, 2017
-
Patent Title: Performing data collection based on internal raw observables using a mobile data collection platform Jan. 03, 2017
-
Patent Title: Unreported event status change determination and alerting Jan. 03, 2017
-
Patent Title: Object association using dynamic object location correlation Jan. 03, 2017
-
Patent Title: Distance measuring system Jan. 03, 2017
-
Patent Title: Method and system for determining position and orientation of a measuring instrument Dec. 27, 2016
-
Patent Title: Determining a crane tilt angle Dec. 20, 2016
-
Patent Title: Distance measuring device Dec. 13, 2016
-
Patent Title: Tracker unit and method in a tracker unit Nov. 01, 2016
-
Patent Title: Stereo photogrammetry from a single station using a surveying instrument with an eccentric camera Apr. 26, 2016
-
Patent Title: Distance measuring device Feb. 23, 2016
-
Patent Title: Method and system for determining position and orientation of a measuring instrument Jan. 19, 2016
-
Patent Title: Determining coordinates of a target in relation to a survey instrument having at least two cameras Nov. 17, 2015
-
Patent Title: Optical pulse transmitter Oct. 13, 2015
-
Patent Title: Distance measurement methods and apparatus Oct. 13, 2015
-
Patent Title: Method for a measuring instrument Jun. 02, 2015
-
Patent Title: Automated calibration of a surveying instrument Mar. 17, 2015
-
Patent Title: Stereo photogrammetry from a single station using a surveying instrument with an eccentric camera Nov. 25, 2014
-
Patent Title: Dual transmitter tracker Oct. 14, 2014
-
Patent Title: Distance measuring device Jun. 17, 2014
-
Patent Title: Optical pulse transmitter Jun. 03, 2014
-
Patent Title: Localization of a surveying instrument in relation to a ground mark Jan. 14, 2014
Government Contracts
Federal grants, loans, and purchases
- $106,875 2026-09-09 00:00:00 Agency: Department of Agriculture
- $58,074 2026-09-03 00:00:00 Agency: Department of the Interior
- $59,741 2026-09-03 00:00:00 Agency: Department of the Interior
- $66,549 2026-08-27 00:00:00 Agency: Department of the Interior
- $24,975 2026-08-05 00:00:00 Agency: Department of Justice
- $55,024 2026-07-31 00:00:00 Agency: National Aeronautics and Space Administration
- $21,664 2026-07-01 00:00:00 Agency: Department of the Interior
- $183,697 2026-06-23 00:00:00 Agency: Department of the Interior
- $60,426 2026-06-15 00:00:00 Agency: Department of the Interior
- $45,738 2026-06-01 00:00:00 Agency: Department of Transportation
- $9,231 2026-05-01 00:00:00 Agency: Department of the Interior
- $9,464 2026-04-20 00:00:00 Agency: Department of the Interior
- $15,315 2026-03-13 00:00:00 Agency: Department of Agriculture
- $123,028 2025-09-26 00:00:00 Agency: Department of Agriculture
- $9,231 2025-09-25 00:00:00 Agency: Department of the Interior
- $848,537 2025-09-23 00:00:00 Agency: Department of Homeland Security
- $177,764 2025-09-22 00:00:00 Agency: Department of the Interior
- $0 2025-09-22 00:00:00 Agency: Department of Homeland Security
- $38,025 2025-09-15 00:00:00 Agency: Department of the Interior
- $49,547 2025-09-12 00:00:00 Agency: Department of the Interior
- $205,280 2025-09-10 00:00:00 Agency: Department of Defense
- $212,958 2025-09-10 00:00:00 Agency: Department of Agriculture
- $133,421 2025-09-09 00:00:00 Agency: Department of the Interior
- $51,894 2025-09-09 00:00:00 Agency: Department of Defense
- $16,272 2025-09-04 00:00:00 Agency: Department of Defense
- $83,696 2025-08-22 00:00:00 Agency: Department of Defense
- $65,922 2025-08-11 00:00:00 Agency: Department of the Interior
- $123,050 2025-07-23 00:00:00 Agency: Department of Defense
- $196,534 2025-07-23 00:00:00 Agency: Department of the Interior
- $66,021 2025-07-11 00:00:00 Agency: Department of the Interior
- $47,662 2025-07-10 00:00:00 Agency: Department of the Interior
- $9,403 2025-07-07 00:00:00 Agency: Department of the Interior
- $12,935 2025-06-25 00:00:00 Agency: Department of the Interior
- $18,729 2025-06-17 00:00:00 Agency: Department of the Interior
- $19,913 2025-06-13 00:00:00 Agency: Department of the Interior
- $70,304 2025-06-05 00:00:00 Agency: Department of Veterans Affairs
- $7,998 2025-06-02 00:00:00 Agency: Department of the Interior
- $180 2025-05-22 00:00:00 Agency: Department of Defense
- $68,575 2025-05-16 00:00:00 Agency: Department of the Interior
- $0 2025-05-01 00:00:00 Agency: Department of the Interior
- $31,543 2025-04-23 00:00:00 Agency: Department of the Interior
- $24,643 2025-04-09 00:00:00 Agency: Department of Agriculture
- $11,000 2025-03-26 00:00:00 Agency: Department of Agriculture
- $22,800 2025-03-11 00:00:00 Agency: Department of Agriculture
- $9,231 2025-02-27 00:00:00 Agency: Department of the Interior
- $67,149 2025-01-06 00:00:00 Agency: Department of the Interior
- $3,880 2024-12-31 00:00:00 Agency: Department of the Treasury
- $33,000 2024-12-26 00:00:00 Agency: Department of the Interior
- $19,400 2024-12-12 00:00:00 Agency: General Services Administration
- $11,920 2024-12-09 00:00:00 Agency: National Aeronautics and Space Administration
Government Contracts
Estimated quarterly amount awarded to TRMB from public contracts
TRMB News
Recent insights relating to TRMB
CNBC Recommendations
Recent picks made for TRMB stock on CNBC
Top ETF Holders
ETFs with the largest estimated holdings in TRMB
TRMB Analyst Ratings
TRMB Stock Forecasts
...
- ... Highest Price Target
- ... Median Price Target
- ... Lowest Price Target
TRMB Analyst Forecasts
|
Analyst
|
Firm
|
Current
|
Previous
|
Date
|
|---|
Frequently Asked Questions
- Is $TRMB stock a Buy, Sell, or Hold?
- What is the price target for $TRMB stock?
* Analyst consensus is not financial advice. Please see our data disclaimers .
TRMB Top Shareholders
|
Shareholder
|
Shares Held
|
|---|
Frequently Asked Questions
- Who owns $TRMB stock?
- Who owns the most shares of $TRMB stock?
- What funds own $TRMB stock?
* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.
TRMB Stock Smart Score
The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.
The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?
Sign Up to view TRMB Smart Score
Score Breakdown
Bull Case vs Bear Case
See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.
Example:
Bulls Say:
The Bulls Say summary highlights positive aspects of the stock.
Bears Say:
The Bears Say summary points out potential risks and negative aspects of the stock.
Show More
About TRMB
Trimble Inc is a technology solutions provider that enables office and mobile professionals to connect their workflows and asset lifecycles to drive a more productive, sustainable future. The company has three reportable segments: Architects, Engineers, Construction, and Owners (AECO). This segment provides software solutions that sell through a direct channel to customers in the construction industry. Field Systems. This segment provides hardware and associated software solutions that sell through dealer partner channels. Transportation and Logistics (T&L). This segment provides solutions for customers working in long-haul trucking and freight shipping markets.
- Address Westminster, CO
- Market Cap 13.8 billion
- Employees 11,500
- Industrial Classification Measuring & Controlling Devices, Nec
Trimble Inc. Common Stock (TRMB) Historical Stock Prices
Trimble Inc. Common Stock (TRMB) closed at $59.32 on September 23, 2026. Over the past year its adjusted close ranged from $48.87 to $83.52. Daily prices go back to January 2, 2014, 3,200 trading days in all.
- 1 month-2.23%
- 3 months+18.31%
- Year to date-24.29%
- 1 year-27.69%
- 3 years+18.12%
- 5 years-32.36%
- Max+72.24%
See every congressional and insider trade on the TRMB price chart
Quiver Premium charts TRMB's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.
Upgrade to Premium| Date | Open | High | Low | Close | Adj. Close | Volume |
|---|---|---|---|---|---|---|
| Sep 23, 2026 | 59.30 | 59.88 | 58.70 | 59.32 | 59.32 | 1,827,916 |
| Sep 22, 2026 | 58.67 | 59.57 | 57.92 | 59.30 | 59.30 | 2,082,394 |
| Sep 21, 2026 | 58.31 | 58.45 | 56.77 | 57.75 | 57.75 | 2,057,273 |
| Sep 18, 2026 | 57.33 | 57.97 | 57.05 | 57.56 | 57.56 | 5,858,209 |
| Sep 17, 2026 | 57.52 | 58.16 | 56.94 | 57.33 | 57.33 | 2,321,772 |
| Sep 16, 2026 | 58.12 | 58.71 | 57.04 | 57.32 | 57.32 | 2,092,975 |
| Sep 15, 2026 | 58.45 | 59.45 | 58.01 | 58.80 | 58.80 | 2,158,633 |
| Sep 14, 2026 | 58.13 | 59.09 | 57.58 | 58.74 | 58.74 | 1,920,411 |
| Sep 11, 2026 | 57.06 | 58.22 | 57.00 | 57.66 | 57.66 | 1,735,370 |
| Sep 10, 2026 | 57.40 | 57.55 | 56.62 | 56.84 | 56.84 | 1,805,828 |
| Sep 9, 2026 | 58.28 | 58.67 | 57.24 | 57.40 | 57.40 | 2,203,985 |
| Sep 8, 2026 | 59.30 | 59.30 | 57.56 | 58.78 | 58.78 | 2,710,923 |
| Sep 4, 2026 | 59.21 | 60.03 | 58.01 | 59.47 | 59.47 | 2,731,711 |
| Sep 3, 2026 | 60.09 | 61.00 | 59.09 | 60.10 | 60.10 | 2,352,440 |
| Sep 2, 2026 | 58.59 | 59.38 | 57.91 | 59.11 | 59.11 | 3,280,195 |
| Sep 1, 2026 | 59.50 | 60.70 | 58.79 | 58.94 | 58.94 | 3,729,122 |
| Aug 31, 2026 | 60.40 | 61.32 | 59.49 | 59.94 | 59.94 | 25,961,743 |
| Aug 28, 2026 | 61.49 | 62.00 | 60.88 | 61.01 | 61.01 | 2,532,746 |
| Aug 27, 2026 | 60.41 | 61.69 | 59.97 | 61.54 | 61.54 | 2,193,710 |
| Aug 26, 2026 | 58.84 | 60.18 | 58.50 | 59.68 | 59.68 | 1,996,754 |
| Aug 25, 2026 | 60.59 | 60.74 | 59.26 | 59.43 | 59.43 | 2,303,299 |
| Aug 24, 2026 | 60.40 | 61.11 | 60.12 | 60.67 | 60.67 | 2,534,903 |
| Aug 21, 2026 | 59.95 | 60.68 | 59.45 | 60.25 | 60.25 | 2,760,809 |
| Aug 20, 2026 | 58.84 | 59.91 | 58.74 | 59.68 | 59.68 | 3,403,069 |
| Aug 19, 2026 | 57.28 | 60.09 | 57.20 | 59.25 | 59.25 | 2,744,681 |
| Aug 18, 2026 | 56.00 | 57.69 | 55.99 | 56.99 | 56.99 | 2,557,056 |
| Aug 17, 2026 | 56.71 | 57.18 | 55.60 | 55.69 | 55.69 | 2,605,452 |
| Aug 14, 2026 | 57.63 | 57.94 | 55.73 | 57.60 | 57.60 | 4,143,289 |
| Aug 13, 2026 | 56.91 | 57.80 | 54.71 | 57.54 | 57.54 | 4,559,335 |
| Aug 12, 2026 | 59.41 | 62.00 | 55.86 | 56.35 | 56.35 | 4,673,969 |
| Aug 11, 2026 | 58.30 | 58.93 | 57.15 | 57.98 | 57.98 | 2,266,266 |
| Aug 10, 2026 | 58.79 | 59.77 | 58.27 | 58.44 | 58.44 | 2,182,280 |
| Aug 7, 2026 | 58.80 | 59.87 | 58.33 | 59.51 | 59.51 | 2,116,405 |
| Aug 6, 2026 | 57.86 | 58.76 | 57.40 | 58.55 | 58.55 | 1,540,094 |
| Aug 5, 2026 | 59.81 | 59.98 | 58.31 | 58.58 | 58.58 | 2,944,254 |
| Aug 4, 2026 | 57.36 | 60.06 | 56.81 | 59.81 | 59.81 | 2,716,040 |
| Aug 3, 2026 | 57.63 | 58.57 | 57.03 | 57.79 | 57.79 | 2,427,434 |
| Jul 31, 2026 | 56.75 | 57.71 | 55.93 | 56.58 | 56.58 | 2,586,116 |
| Jul 30, 2026 | 57.28 | 57.45 | 55.67 | 57.06 | 57.06 | 2,283,266 |
| Jul 29, 2026 | 58.03 | 59.49 | 57.53 | 58.24 | 58.24 | 2,686,202 |
| Jul 28, 2026 | 56.09 | 58.46 | 56.09 | 58.38 | 58.38 | 3,373,615 |
| Jul 27, 2026 | 53.83 | 55.99 | 53.83 | 55.77 | 55.77 | 2,934,093 |
| Jul 24, 2026 | 50.80 | 53.15 | 50.47 | 52.91 | 52.91 | 3,080,275 |
| Jul 23, 2026 | 50.42 | 51.51 | 49.55 | 50.35 | 50.35 | 2,674,729 |
| Jul 22, 2026 | 51.64 | 51.64 | 49.60 | 50.10 | 50.10 | 2,412,895 |
| Jul 21, 2026 | 52.31 | 53.22 | 51.72 | 51.85 | 51.85 | 1,696,283 |
| Jul 20, 2026 | 52.40 | 53.64 | 51.26 | 53.21 | 53.21 | 3,326,474 |
| Jul 17, 2026 | 53.44 | 54.28 | 52.66 | 52.72 | 52.72 | 3,011,731 |
| Jul 16, 2026 | 52.22 | 53.87 | 51.71 | 53.75 | 53.75 | 2,102,177 |
| Jul 15, 2026 | 51.79 | 52.99 | 51.65 | 51.92 | 51.92 | 1,757,956 |
| Jul 14, 2026 | 51.00 | 52.37 | 50.64 | 51.58 | 51.58 | 1,970,315 |
| Jul 13, 2026 | 52.99 | 53.75 | 51.84 | 52.29 | 52.29 | 1,922,013 |
| Jul 10, 2026 | 53.57 | 53.88 | 52.38 | 52.82 | 52.82 | 1,992,271 |
| Jul 9, 2026 | 51.97 | 52.89 | 51.07 | 52.71 | 52.71 | 2,460,879 |
| Jul 8, 2026 | 53.16 | 53.36 | 51.84 | 52.40 | 52.40 | 3,017,976 |
| Jul 7, 2026 | 53.59 | 54.54 | 52.90 | 53.73 | 53.73 | 3,619,091 |
| Jul 6, 2026 | 52.67 | 53.45 | 52.00 | 52.47 | 52.47 | 2,591,746 |
| Jul 2, 2026 | 52.95 | 53.55 | 52.63 | 53.04 | 53.04 | 3,028,846 |
| Jul 1, 2026 | 51.88 | 53.57 | 51.77 | 52.58 | 52.58 | 4,416,711 |
| Jun 30, 2026 | 50.34 | 51.36 | 50.04 | 51.18 | 51.18 | 2,654,426 |
| Jun 29, 2026 | 51.23 | 51.53 | 49.98 | 50.77 | 50.77 | 3,069,245 |
| Jun 26, 2026 | 50.08 | 51.12 | 50.08 | 50.70 | 50.70 | 4,295,354 |
| Jun 25, 2026 | 49.83 | 50.84 | 49.23 | 50.24 | 50.24 | 2,605,575 |
| Jun 24, 2026 | 49.14 | 50.75 | 48.88 | 50.14 | 50.14 | 3,260,787 |
| Jun 23, 2026 | 49.25 | 49.94 | 48.72 | 49.19 | 49.19 | 2,933,259 |
| Jun 22, 2026 | 48.71 | 49.91 | 48.46 | 49.23 | 49.23 | 3,334,381 |
| Jun 18, 2026 | 49.01 | 49.58 | 47.92 | 49.16 | 49.16 | 9,376,303 |
| Jun 17, 2026 | 50.22 | 51.57 | 48.78 | 48.87 | 48.87 | 3,597,957 |
| Jun 16, 2026 | 50.24 | 51.61 | 49.90 | 50.78 | 50.78 | 3,179,020 |
| Jun 15, 2026 | 51.27 | 51.53 | 49.88 | 50.21 | 50.21 | 3,107,552 |
| Jun 12, 2026 | 50.00 | 50.56 | 49.17 | 50.42 | 50.42 | 2,706,958 |
| Jun 11, 2026 | 50.47 | 50.69 | 48.90 | 50.00 | 50.00 | 3,161,642 |
| Jun 10, 2026 | 52.16 | 52.63 | 50.57 | 50.60 | 50.60 | 3,106,311 |
| Jun 9, 2026 | 53.63 | 54.37 | 51.92 | 52.95 | 52.95 | 3,674,089 |
| Jun 8, 2026 | 54.19 | 54.31 | 53.47 | 53.63 | 53.63 | 3,206,101 |
| Jun 5, 2026 | 55.69 | 55.82 | 53.79 | 54.19 | 54.19 | 2,363,036 |
| Jun 4, 2026 | 56.23 | 57.35 | 55.61 | 55.70 | 55.70 | 2,708,144 |
| Jun 3, 2026 | 57.20 | 57.20 | 55.20 | 55.52 | 55.52 | 2,365,987 |
| Jun 2, 2026 | 57.52 | 57.96 | 55.97 | 57.74 | 57.74 | 2,847,248 |
| Jun 1, 2026 | 56.77 | 58.30 | 56.08 | 58.15 | 58.15 | 3,780,486 |
| May 29, 2026 | 54.82 | 56.86 | 54.16 | 56.41 | 56.41 | 6,190,233 |
| May 28, 2026 | 54.69 | 55.37 | 54.12 | 54.92 | 54.92 | 2,465,266 |
| May 27, 2026 | 56.10 | 56.23 | 54.45 | 54.88 | 54.88 | 2,271,856 |
| May 26, 2026 | 56.18 | 56.63 | 55.00 | 56.34 | 56.34 | 2,406,908 |
| May 22, 2026 | 56.09 | 57.74 | 56.07 | 56.34 | 56.34 | 2,181,373 |
| May 21, 2026 | 55.13 | 56.28 | 54.83 | 55.97 | 55.97 | 2,497,201 |
| May 20, 2026 | 54.30 | 56.01 | 52.80 | 55.97 | 55.97 | 3,021,642 |
| May 19, 2026 | 55.03 | 56.40 | 54.22 | 54.56 | 54.56 | 3,618,227 |
| May 18, 2026 | 55.15 | 55.61 | 54.65 | 55.02 | 55.02 | 2,200,444 |
| May 15, 2026 | 55.83 | 56.18 | 54.84 | 55.13 | 55.13 | 2,356,659 |
| May 14, 2026 | 55.46 | 56.30 | 54.99 | 55.76 | 55.76 | 3,291,830 |
| May 13, 2026 | 56.34 | 56.86 | 54.60 | 54.90 | 54.90 | 2,374,880 |
| May 12, 2026 | 58.13 | 58.27 | 56.35 | 56.51 | 56.51 | 2,573,387 |
| May 11, 2026 | 60.40 | 60.68 | 57.28 | 58.04 | 58.04 | 2,618,676 |
| May 8, 2026 | 61.63 | 61.96 | 59.84 | 60.80 | 60.80 | 3,066,495 |
| May 7, 2026 | 64.70 | 64.92 | 61.60 | 61.85 | 61.85 | 3,707,238 |
| May 6, 2026 | 69.79 | 69.79 | 63.23 | 63.42 | 63.42 | 4,417,127 |
| May 5, 2026 | 68.58 | 69.13 | 67.69 | 68.37 | 68.37 | 1,659,318 |
| May 4, 2026 | 68.18 | 69.06 | 67.89 | 68.52 | 68.52 | 1,743,731 |
| May 1, 2026 | 68.57 | 68.90 | 66.76 | 68.42 | 68.42 | 2,028,238 |
| Apr 30, 2026 | 66.18 | 67.39 | 65.64 | 67.32 | 67.32 | 1,698,560 |
| Apr 29, 2026 | 66.20 | 66.54 | 65.83 | 66.28 | 66.28 | 1,267,173 |
| Apr 28, 2026 | 67.30 | 67.98 | 66.47 | 66.64 | 66.64 | 1,691,616 |
| Apr 27, 2026 | 67.23 | 67.90 | 66.49 | 67.17 | 67.17 | 1,627,735 |
| Apr 24, 2026 | 67.29 | 67.57 | 66.58 | 67.35 | 67.35 | 1,292,330 |
| Apr 23, 2026 | 68.02 | 68.29 | 65.84 | 67.04 | 67.04 | 1,484,066 |
| Apr 22, 2026 | 69.38 | 70.04 | 68.63 | 69.09 | 69.09 | 1,121,593 |
| Apr 21, 2026 | 69.56 | 70.80 | 68.90 | 68.97 | 68.97 | 1,481,894 |
| Apr 20, 2026 | 68.74 | 69.82 | 68.46 | 69.50 | 69.50 | 1,105,609 |
| Apr 17, 2026 | 69.55 | 70.14 | 68.91 | 69.29 | 69.29 | 1,520,032 |
| Apr 16, 2026 | 67.01 | 67.79 | 66.72 | 67.67 | 67.67 | 1,576,858 |
| Apr 15, 2026 | 66.51 | 67.49 | 66.14 | 66.79 | 66.79 | 1,463,751 |
| Apr 14, 2026 | 66.94 | 67.92 | 65.71 | 66.51 | 66.51 | 1,563,240 |
| Apr 13, 2026 | 64.58 | 67.00 | 64.37 | 66.89 | 66.89 | 1,940,556 |
| Apr 10, 2026 | 65.42 | 65.53 | 63.77 | 64.77 | 64.77 | 1,640,022 |
| Apr 9, 2026 | 66.09 | 66.13 | 64.25 | 65.42 | 65.42 | 1,565,717 |
| Apr 8, 2026 | 67.00 | 67.73 | 66.68 | 66.74 | 66.74 | 1,589,506 |
| Apr 7, 2026 | 64.58 | 65.03 | 63.46 | 64.21 | 64.21 | 2,029,888 |
| Apr 6, 2026 | 65.07 | 65.47 | 64.64 | 65.07 | 65.07 | 1,261,039 |
| Apr 2, 2026 | 64.01 | 66.31 | 63.74 | 65.12 | 65.12 | 1,268,441 |
| Apr 1, 2026 | 65.62 | 65.91 | 63.97 | 65.08 | 65.08 | 1,870,615 |
| Mar 31, 2026 | 63.01 | 65.44 | 62.74 | 65.23 | 65.23 | 1,807,803 |
| Mar 30, 2026 | 63.71 | 64.14 | 62.01 | 62.54 | 62.54 | 2,366,080 |
| Mar 27, 2026 | 64.59 | 65.38 | 62.70 | 62.97 | 62.97 | 1,671,395 |
| Mar 26, 2026 | 65.40 | 66.65 | 65.14 | 65.45 | 65.45 | 1,420,446 |
| Mar 25, 2026 | 66.21 | 66.75 | 64.50 | 65.87 | 65.87 | 1,417,274 |
| Mar 24, 2026 | 65.99 | 65.99 | 64.59 | 65.38 | 65.38 | 2,191,484 |
| Mar 23, 2026 | 67.28 | 67.99 | 66.79 | 66.83 | 66.83 | 2,078,092 |
| Mar 20, 2026 | 66.51 | 66.51 | 65.07 | 65.71 | 65.71 | 3,673,763 |
| Mar 19, 2026 | 64.94 | 67.22 | 64.74 | 66.68 | 66.68 | 2,178,938 |
| Mar 18, 2026 | 66.43 | 66.98 | 65.24 | 65.53 | 65.53 | 2,391,442 |
| Mar 17, 2026 | 67.06 | 68.42 | 66.42 | 67.09 | 67.09 | 1,130,094 |
| Mar 16, 2026 | 67.32 | 67.99 | 66.40 | 66.60 | 66.60 | 1,377,358 |
| Mar 13, 2026 | 66.51 | 67.17 | 65.57 | 66.47 | 66.47 | 1,412,342 |
| Mar 12, 2026 | 66.73 | 67.80 | 65.74 | 66.16 | 66.16 | 2,170,105 |
| Mar 11, 2026 | 68.92 | 69.67 | 67.14 | 67.60 | 67.60 | 1,540,549 |
| Mar 10, 2026 | 70.45 | 70.73 | 67.92 | 68.99 | 68.99 | 1,431,566 |
| Mar 9, 2026 | 69.23 | 70.76 | 67.93 | 70.45 | 70.45 | 1,800,688 |
| Mar 6, 2026 | 68.97 | 70.33 | 68.78 | 70.08 | 70.08 | 2,014,849 |
| Mar 5, 2026 | 69.22 | 70.82 | 69.07 | 70.46 | 70.46 | 1,946,324 |
| Mar 4, 2026 | 69.41 | 70.07 | 69.07 | 69.92 | 69.92 | 1,579,340 |
| Mar 3, 2026 | 66.86 | 69.33 | 66.44 | 69.16 | 69.16 | 2,370,039 |
| Mar 2, 2026 | 65.54 | 68.54 | 65.54 | 68.41 | 68.41 | 2,354,310 |
| Feb 27, 2026 | 67.02 | 67.27 | 65.15 | 66.87 | 66.87 | 2,277,977 |
| Feb 26, 2026 | 67.63 | 68.27 | 66.86 | 68.23 | 68.23 | 1,657,620 |
| Feb 25, 2026 | 67.11 | 67.77 | 66.22 | 67.14 | 67.14 | 1,276,833 |
| Feb 24, 2026 | 65.48 | 67.39 | 65.29 | 66.74 | 66.74 | 1,469,476 |
| Feb 23, 2026 | 67.01 | 67.19 | 64.85 | 65.42 | 65.42 | 1,830,641 |
| Feb 20, 2026 | 67.04 | 69.05 | 66.95 | 67.62 | 67.62 | 1,472,702 |
| Feb 19, 2026 | 66.36 | 67.44 | 65.98 | 67.39 | 67.39 | 1,498,924 |
| Feb 18, 2026 | 65.64 | 67.39 | 65.62 | 66.91 | 66.91 | 1,766,598 |
| Feb 17, 2026 | 65.56 | 66.42 | 64.50 | 65.63 | 65.63 | 2,879,681 |
| Feb 13, 2026 | 66.25 | 67.47 | 65.88 | 66.40 | 66.40 | 2,889,738 |
| Feb 12, 2026 | 65.74 | 67.86 | 65.13 | 66.01 | 66.01 | 3,542,339 |
| Feb 11, 2026 | 68.85 | 69.23 | 64.81 | 65.13 | 65.13 | 3,532,338 |
| Feb 10, 2026 | 65.41 | 69.04 | 64.75 | 68.88 | 68.88 | 4,569,547 |
| Feb 9, 2026 | 65.78 | 67.50 | 65.37 | 66.93 | 66.93 | 2,177,916 |
| Feb 6, 2026 | 65.11 | 66.33 | 64.58 | 66.15 | 66.15 | 1,991,100 |
| Feb 5, 2026 | 64.64 | 65.31 | 63.52 | 63.98 | 63.98 | 2,034,141 |
| Feb 4, 2026 | 63.90 | 65.67 | 63.66 | 65.04 | 65.04 | 4,084,279 |
| Feb 3, 2026 | 67.88 | 68.08 | 64.05 | 64.62 | 64.62 | 2,614,768 |
| Feb 2, 2026 | 68.10 | 68.80 | 67.53 | 67.88 | 67.88 | 2,325,727 |
| Jan 30, 2026 | 67.90 | 68.26 | 67.03 | 67.60 | 67.60 | 2,490,702 |
| Jan 29, 2026 | 69.84 | 70.50 | 67.26 | 68.37 | 68.37 | 3,846,949 |
| Jan 28, 2026 | 70.21 | 70.64 | 69.81 | 70.07 | 70.07 | 2,122,956 |
| Jan 27, 2026 | 71.55 | 71.77 | 69.97 | 70.01 | 70.01 | 1,805,197 |
| Jan 26, 2026 | 71.32 | 71.92 | 71.00 | 71.38 | 71.38 | 1,719,240 |
| Jan 23, 2026 | 71.15 | 71.62 | 70.67 | 71.19 | 71.19 | 1,847,832 |
| Jan 22, 2026 | 70.70 | 71.71 | 70.51 | 71.48 | 71.48 | 2,271,485 |
| Jan 21, 2026 | 70.22 | 71.20 | 69.26 | 70.24 | 70.24 | 2,969,986 |
| Jan 20, 2026 | 72.40 | 72.97 | 69.51 | 69.59 | 69.59 | 3,594,910 |
| Jan 16, 2026 | 78.46 | 78.83 | 73.52 | 73.89 | 73.89 | 3,318,574 |
| Jan 15, 2026 | 80.17 | 80.42 | 78.47 | 78.57 | 78.57 | 1,724,551 |
| Jan 14, 2026 | 80.11 | 80.45 | 78.89 | 79.76 | 79.76 | 1,210,841 |
| Jan 13, 2026 | 80.88 | 81.61 | 79.69 | 80.24 | 80.24 | 1,277,154 |
| Jan 12, 2026 | 80.07 | 81.22 | 79.68 | 80.80 | 80.80 | 880,992 |
| Jan 9, 2026 | 79.56 | 80.82 | 79.56 | 80.61 | 80.61 | 1,163,548 |
| Jan 8, 2026 | 79.72 | 80.15 | 79.10 | 79.51 | 79.51 | 1,490,231 |
| Jan 7, 2026 | 81.55 | 81.95 | 79.62 | 80.18 | 80.18 | 1,157,957 |
| Jan 6, 2026 | 79.00 | 81.58 | 78.62 | 81.55 | 81.55 | 1,288,670 |
| Jan 5, 2026 | 78.34 | 80.26 | 78.34 | 79.27 | 79.27 | 1,715,204 |
| Jan 2, 2026 | 78.86 | 78.95 | 76.72 | 78.33 | 78.33 | 2,549,678 |
| Dec 31, 2025 | 79.45 | 79.69 | 78.34 | 78.35 | 78.35 | 1,064,602 |
| Dec 30, 2025 | 79.74 | 79.96 | 79.47 | 79.56 | 79.56 | 804,992 |
| Dec 29, 2025 | 79.96 | 80.48 | 79.59 | 79.99 | 79.99 | 872,289 |
| Dec 26, 2025 | 79.90 | 80.44 | 79.68 | 80.20 | 80.20 | 603,047 |
| Dec 24, 2025 | 80.66 | 80.71 | 79.92 | 80.01 | 80.01 | 513,218 |
| Dec 23, 2025 | 81.75 | 82.17 | 80.47 | 80.50 | 80.50 | 1,598,809 |
| Dec 22, 2025 | 81.09 | 82.29 | 80.97 | 81.95 | 81.95 | 924,965 |
| Dec 19, 2025 | 79.68 | 81.38 | 79.68 | 80.88 | 80.88 | 3,079,769 |
| Dec 18, 2025 | 79.83 | 80.69 | 79.38 | 79.91 | 79.91 | 1,611,771 |
| Dec 17, 2025 | 80.45 | 80.88 | 78.38 | 78.89 | 78.89 | 1,568,768 |
| Dec 16, 2025 | 80.45 | 81.34 | 79.84 | 80.50 | 80.50 | 1,175,659 |
| Dec 15, 2025 | 80.73 | 81.31 | 80.01 | 80.17 | 80.17 | 1,243,087 |
| Dec 12, 2025 | 83.49 | 83.65 | 80.04 | 80.26 | 80.26 | 1,268,073 |
| Dec 11, 2025 | 81.94 | 83.37 | 81.41 | 83.34 | 83.34 | 961,615 |
| Dec 10, 2025 | 81.05 | 82.93 | 80.99 | 82.46 | 82.46 | 1,029,804 |
| Dec 9, 2025 | 81.39 | 82.40 | 81.31 | 81.44 | 81.44 | 1,033,290 |
| Dec 8, 2025 | 83.42 | 83.91 | 81.34 | 81.77 | 81.77 | 1,388,958 |
| Dec 5, 2025 | 83.82 | 84.42 | 82.88 | 83.52 | 83.52 | 1,204,224 |
| Dec 4, 2025 | 82.19 | 83.31 | 82.03 | 82.30 | 82.30 | 1,410,967 |
| Dec 3, 2025 | 82.28 | 82.94 | 81.42 | 82.33 | 82.33 | 1,305,255 |
| Dec 2, 2025 | 81.97 | 82.72 | 81.27 | 82.23 | 82.23 | 1,105,525 |
| Dec 1, 2025 | 80.52 | 82.28 | 79.97 | 81.67 | 81.67 | 1,150,147 |
| Nov 28, 2025 | 81.80 | 81.99 | 81.17 | 81.42 | 81.42 | 445,973 |
| Nov 26, 2025 | 80.87 | 82.07 | 80.62 | 81.27 | 81.27 | 1,024,147 |
| Nov 25, 2025 | 79.50 | 81.66 | 79.39 | 80.85 | 80.85 | 1,168,086 |
| Nov 24, 2025 | 77.19 | 79.44 | 77.12 | 79.06 | 79.06 | 2,446,148 |
| Nov 21, 2025 | 74.94 | 77.38 | 74.50 | 77.03 | 77.03 | 1,255,079 |
| Nov 20, 2025 | 77.63 | 78.00 | 74.66 | 74.82 | 74.82 | 993,955 |
| Nov 19, 2025 | 75.35 | 76.52 | 75.25 | 75.76 | 75.76 | 898,683 |
| Nov 18, 2025 | 75.23 | 76.08 | 74.77 | 75.42 | 75.42 | 1,232,248 |
| Nov 17, 2025 | 76.83 | 77.37 | 75.28 | 75.55 | 75.55 | 1,263,528 |
| Nov 14, 2025 | 76.55 | 78.08 | 75.58 | 77.56 | 77.56 | 1,189,970 |
| Nov 13, 2025 | 81.50 | 82.55 | 76.83 | 77.02 | 77.02 | 1,488,079 |
| Nov 12, 2025 | 79.98 | 82.60 | 79.74 | 82.19 | 82.19 | 1,717,027 |
| Nov 11, 2025 | 79.50 | 80.19 | 79.17 | 79.58 | 79.58 | 840,027 |
| Nov 10, 2025 | 79.54 | 80.33 | 79.09 | 79.70 | 79.70 | 1,302,791 |
| Nov 7, 2025 | 78.57 | 79.39 | 77.83 | 78.90 | 78.90 | 1,096,692 |
| Nov 6, 2025 | 81.00 | 81.21 | 78.11 | 78.82 | 78.82 | 1,573,017 |
| Nov 5, 2025 | 76.33 | 81.53 | 75.00 | 80.57 | 80.57 | 2,161,753 |
| Nov 4, 2025 | 78.88 | 79.27 | 77.90 | 78.60 | 78.60 | 1,831,031 |
| Nov 3, 2025 | 79.80 | 79.94 | 78.62 | 79.57 | 79.57 | 1,547,160 |
| Oct 31, 2025 | 78.91 | 80.51 | 78.82 | 79.75 | 79.75 | 1,375,996 |
| Oct 30, 2025 | 79.29 | 80.44 | 78.64 | 78.87 | 78.87 | 1,180,168 |
| Oct 29, 2025 | 80.25 | 80.94 | 78.82 | 79.39 | 79.39 | 1,523,342 |
| Oct 28, 2025 | 81.12 | 81.62 | 80.34 | 80.50 | 80.50 | 1,496,039 |
| Oct 27, 2025 | 82.22 | 82.47 | 80.50 | 81.12 | 81.12 | 1,087,257 |
| Oct 24, 2025 | 81.98 | 82.19 | 81.11 | 81.42 | 81.42 | 1,003,271 |
| Oct 23, 2025 | 79.22 | 81.15 | 78.50 | 80.70 | 80.70 | 1,717,350 |
| Oct 22, 2025 | 79.44 | 80.31 | 78.58 | 79.10 | 79.10 | 1,614,230 |
| Oct 21, 2025 | 78.58 | 80.01 | 78.28 | 79.65 | 79.65 | 811,032 |
| Oct 20, 2025 | 78.14 | 79.03 | 77.55 | 78.58 | 78.58 | 1,398,725 |
| Oct 17, 2025 | 77.90 | 78.25 | 76.80 | 77.40 | 77.40 | 818,039 |
| Oct 16, 2025 | 78.96 | 79.11 | 77.42 | 77.87 | 77.87 | 978,378 |
| Oct 15, 2025 | 79.24 | 79.66 | 77.64 | 78.72 | 78.72 | 875,988 |
| Oct 14, 2025 | 75.65 | 78.64 | 75.40 | 78.04 | 78.04 | 1,073,764 |
| Oct 13, 2025 | 76.65 | 77.40 | 76.28 | 77.06 | 77.06 | 759,285 |
| Oct 10, 2025 | 79.37 | 79.54 | 75.47 | 75.63 | 75.63 | 955,948 |
| Oct 9, 2025 | 80.40 | 80.55 | 78.67 | 79.19 | 79.19 | 931,656 |
| Oct 8, 2025 | 79.73 | 81.05 | 79.42 | 80.47 | 80.47 | 1,003,144 |
| Oct 7, 2025 | 81.38 | 81.38 | 79.05 | 79.30 | 79.30 | 1,126,668 |
| Oct 6, 2025 | 80.99 | 81.54 | 80.33 | 80.81 | 80.81 | 890,739 |
| Oct 3, 2025 | 80.65 | 81.33 | 80.33 | 80.72 | 80.72 | 1,158,780 |
| Oct 2, 2025 | 79.64 | 80.36 | 79.27 | 80.21 | 80.21 | 1,488,143 |
| Oct 1, 2025 | 81.06 | 81.09 | 78.81 | 79.41 | 79.41 | 2,293,822 |
| Sep 30, 2025 | 81.80 | 82.28 | 80.72 | 81.65 | 81.65 | 1,224,902 |
| Sep 29, 2025 | 82.00 | 82.48 | 81.55 | 81.95 | 81.95 | 2,092,999 |
| Sep 26, 2025 | 80.30 | 81.34 | 79.81 | 81.24 | 81.24 | 1,043,864 |
| Sep 25, 2025 | 79.07 | 80.09 | 78.28 | 79.98 | 79.98 | 1,287,557 |
| Sep 24, 2025 | 82.08 | 82.08 | 79.71 | 79.88 | 79.88 | 1,462,778 |
| Sep 23, 2025 | 82.28 | 82.72 | 81.21 | 82.04 | 82.04 | 1,187,549 |
Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.
Need daily prices for every ticker, in code?
The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.
Explore the Quiver API
Trimble Inc. Common Stock Executive Compensation
We estimate that -- received a compensation of -- in --, making them the highest paid executive at TRMB, per a recent SEC DEF 14A filing. We estimate that the median employee at TRIMBLE INC. is paid $84,344.
|
Name
|
Role
|
Salary
|
Bonus
|
Stock/Option Awards
|
Total Compensation
|
|---|