Trane Technologies plc TT
NYSE · United States · Producer Manufacturing
$451.98-3.61 (-0.79%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $451.98 | -0.79% | $456.82 | $459.78 | $451.94 | 1.76M |
| 2026-09-29 | $455.59 | +0.78% | $454.59 | $456.31 | $448.55 | 1.19M |
| 2026-09-28 | $452.06 | -0.52% | $451.94 | $457.18 | $447.56 | 1.37M |
| 2026-09-25 | $454.44 | +3.63% | $444.39 | $455.98 | $442.50 | 1.41M |
| 2026-09-24 | $438.54 | +0.33% | $432.18 | $442.45 | $431.00 | 923.10K |
| 2026-09-23 | $437.09 | -0.17% | $435.55 | $441.26 | $433.48 | 1.02M |
| 2026-09-22 | $437.82 | +1.04% | $437.22 | $440.52 | $433.86 | 1.06M |
| 2026-09-21 | $433.32 | +0.98% | $432.37 | $434.80 | $425.09 | 1.03M |
| 2026-09-18 | $429.11 | +1.37% | $420.87 | $429.28 | $420.87 | 2.10M |
| 2026-09-17 | $423.33 | +0.39% | $430.76 | $430.80 | $417.80 | 909.90K |
| 2026-09-16 | $421.68 | -0.25% | $427.40 | $430.00 | $416.97 | 944.60K |
| 2026-09-15 | $422.73 | -0.77% | $429.76 | $429.76 | $413.97 | 1.60M |
| 2026-09-14 | $426.01 | -3.73% | $428.29 | $429.08 | $420.44 | 1.13M |
| 2026-09-11 | $442.52 | +0.61% | $444.18 | $446.32 | $441.79 | 873.50K |
| 2026-09-10 | $439.83 | -0.98% | $439.49 | $442.21 | $436.06 | 655.70K |
| 2026-09-09 | $444.17 | -0.41% | $444.15 | $447.21 | $440.00 | 900.20K |
| 2026-09-08 | $446.00 | -0.42% | $448.30 | $450.00 | $445.29 | 954.80K |
| 2026-09-04 | $447.90 | +0.61% | $443.15 | $449.30 | $442.00 | 1.04M |
| 2026-09-03 | $445.19 | +1.41% | $441.36 | $446.11 | $436.85 | 976.80K |
| 2026-09-02 | $439.02 | -0.26% | $441.53 | $442.59 | $434.00 | 820.10K |
| 2026-09-01 | $440.15 | -0.96% | $446.88 | $448.89 | $438.18 | 821.50K |
| 2026-08-31 | $444.40 | -1.02% | $447.76 | $448.10 | $443.33 | 1.10M |
| 2026-08-28 | $448.96 | -1.18% | $452.80 | $456.99 | $446.26 | 728.10K |
| 2026-08-27 | $454.31 | -1.96% | $464.11 | $465.56 | $453.51 | 839.40K |
| 2026-08-26 | $463.40 | +1.79% | $458.33 | $465.18 | $455.33 | 1.51M |
| 2026-08-25 | $455.25 | +0.51% | $458.36 | $460.99 | $452.17 | 1.35M |
| 2026-08-24 | $452.96 | -0.10% | $453.55 | $455.20 | $444.87 | 1.28M |
| 2026-08-21 | $453.43 | +0.52% | $455.41 | $457.09 | $452.27 | 825.70K |
| 2026-08-20 | $451.10 | -0.96% | $454.50 | $456.82 | $450.40 | 791.60K |
| 2026-08-19 | $455.48 | -1.70% | $465.78 | $465.78 | $452.73 | 914.20K |
| 2026-08-18 | $463.37 | -2.51% | $470.22 | $471.04 | $461.29 | 740.80K |
| 2026-08-17 | $475.32 | -1.02% | $480.67 | $481.50 | $473.40 | 605.90K |
| 2026-08-14 | $480.20 | +0.53% | $477.64 | $481.26 | $474.86 | 552.70K |
| 2026-08-13 | $477.69 | -0.18% | $481.05 | $483.62 | $474.25 | 606.20K |
| 2026-08-12 | $478.55 | -1.12% | $486.16 | $493.71 | $478.16 | 829.30K |
| 2026-08-11 | $483.96 | +1.46% | $480.99 | $490.46 | $480.87 | 873.90K |
| 2026-08-10 | $476.99 | -1.10% | $485.53 | $486.01 | $476.79 | 706.90K |
| 2026-08-07 | $482.31 | +0.76% | $479.72 | $483.28 | $476.78 | 996.50K |
| 2026-08-06 | $478.66 | -1.02% | $485.19 | $488.68 | $478.15 | 824.70K |
| 2026-08-05 | $483.58 | +2.40% | $477.02 | $488.79 | $468.64 | 1.25M |
| 2026-08-04 | $472.24 | +2.39% | $461.72 | $474.70 | $455.85 | 1.45M |
| 2026-08-03 | $461.21 | +1.38% | $455.77 | $463.22 | $453.43 | 1.21M |
| 2026-07-31 | $454.95 | +3.33% | $453.62 | $459.49 | $450.51 | 2.20M |
| 2026-07-30 | $440.28 | -1.46% | $467.91 | $467.91 | $439.82 | 3.21M |
| 2026-07-29 | $446.80 | -4.94% | $472.17 | $472.17 | $444.33 | 2.38M |
| 2026-07-28 | $470.03 | -2.75% | $477.35 | $478.68 | $460.62 | 1.56M |
| 2026-07-27 | $483.34 | +0.49% | $485.08 | $488.56 | $474.43 | 751.40K |
| 2026-07-24 | $480.99 | +0.27% | $477.28 | $486.51 | $474.08 | 840.30K |
| 2026-07-23 | $479.71 | +1.29% | $472.22 | $480.68 | $470.88 | 718.70K |
| 2026-07-22 | $473.60 | +0.79% | $468.45 | $476.42 | $465.57 | 819.50K |
| 2026-07-21 | $469.89 | +0.37% | $474.42 | $478.18 | $466.14 | 793.20K |
| 2026-07-20 | $468.16 | -0.39% | $474.70 | $478.64 | $461.50 | 1.12M |
| 2026-07-17 | $469.98 | -1.06% | $465.76 | $474.33 | $459.75 | 1.93M |
| 2026-07-16 | $475.00 | -1.08% | $469.04 | $479.06 | $465.48 | 1.81M |
| 2026-07-15 | $480.20 | -0.69% | $485.21 | $487.48 | $471.35 | 1.36M |
| 2026-07-14 | $483.55 | +0.76% | $484.02 | $490.76 | $479.37 | 878.00K |
| 2026-07-13 | $479.90 | +0.04% | $475.73 | $483.55 | $471.97 | 683.80K |
| 2026-07-10 | $479.70 | +1.63% | $472.00 | $482.51 | $469.82 | 698.70K |
| 2026-07-09 | $472.00 | -0.06% | $482.33 | $482.33 | $464.21 | 1.39M |
| 2026-07-08 | $472.29 | -0.73% | $468.71 | $474.90 | $466.20 | 841.10K |
| 2026-07-07 | $475.74 | -2.36% | $484.07 | $484.07 | $467.01 | 829.10K |
| 2026-07-06 | $487.24 | +1.91% | $481.42 | $487.56 | $479.73 | 930.80K |
| 2026-07-02 | $478.13 | -1.33% | $484.40 | $487.74 | $468.98 | 1.04M |
| 2026-07-01 | $484.58 | -1.34% | $485.00 | $497.65 | $476.66 | 1.09M |
| 2026-06-30 | $491.16 | +2.25% | $483.00 | $494.54 | $482.88 | 1.41M |
| 2026-06-29 | $480.35 | +0.51% | $479.01 | $488.08 | $476.02 | 1.21M |
| 2026-06-26 | $477.89 | -5.08% | $499.00 | $499.00 | $463.84 | 2.98M |
| 2026-06-25 | $503.46 | +4.20% | $489.91 | $505.87 | $489.20 | 1.96M |
| 2026-06-24 | $483.15 | +1.86% | $476.45 | $485.92 | $476.29 | 1.41M |
| 2026-06-23 | $474.34 | -3.51% | $484.88 | $485.34 | $470.69 | 1.52M |
| 2026-06-22 | $491.59 | +1.69% | $488.30 | $495.55 | $481.65 | 1.63M |
| 2026-06-18 | $483.40 | +2.30% | $482.18 | $491.83 | $478.37 | 1.54M |
| 2026-06-17 | $472.51 | -0.60% | $476.00 | $483.82 | $471.32 | 884.70K |
| 2026-06-16 | $475.34 | +0.59% | $476.41 | $484.41 | $474.73 | 1.10M |
| 2026-06-15 | $472.54 | +3.12% | $468.12 | $477.46 | $463.48 | 1.33M |
| 2026-06-12 | $458.25 | -0.41% | $464.17 | $465.37 | $454.17 | 1.23M |
| 2026-06-11 | $460.14 | +2.45% | $454.72 | $462.29 | $449.65 | 1.95M |
| 2026-06-10 | $449.12 | -4.60% | $468.27 | $474.00 | $439.42 | 1.40M |
| 2026-06-09 | $470.76 | +2.58% | $462.39 | $472.43 | $459.17 | 1.60M |
| 2026-06-08 | $458.92 | +0.46% | $462.82 | $466.16 | $457.21 | 1.09M |
| 2026-06-05 | $456.84 | -1.49% | $457.56 | $460.61 | $452.13 | 1.21M |
| 2026-06-04 | $463.76 | -0.45% | $465.73 | $465.73 | $457.20 | 1.19M |
| 2026-06-03 | $465.84 | +1.51% | $461.01 | $471.79 | $460.12 | 1.13M |
| 2026-06-02 | $458.92 | +2.33% | $453.63 | $462.79 | $451.10 | 1.96M |
| 2026-06-01 | $448.47 | -0.63% | $448.26 | $451.83 | $440.95 | 1.27M |
| 2026-05-29 | $451.30 | -0.21% | $452.77 | $458.55 | $451.22 | 2.65M |
| 2026-05-28 | $452.26 | -1.18% | $455.26 | $456.52 | $446.82 | 1.45M |
| 2026-05-27 | $457.68 | -0.81% | $465.66 | $466.82 | $457.44 | 1.44M |
| 2026-05-26 | $461.43 | +2.31% | $457.14 | $463.97 | $455.24 | 1.39M |
| 2026-05-22 | $451.02 | +0.76% | $449.00 | $458.39 | $444.09 | 1.19M |