Trane Technologies plc (FRA:2IS)
403.70
-2.30 (-0.57%)
Last updated: Jul 29, 2025
Trane Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 378.70 | 378.70 | 374.60 | 374.60 | - | -2.45% | - |
Jul 31, 2025 | 383.10 | 384.00 | 383.10 | 384.00 | - | 1.56% | 16 |
Jul 30, 2025 | 401.40 | 401.40 | 369.70 | 378.10 | - | -6.94% | 20 |
Jul 29, 2025 | 406.00 | 411.70 | 403.70 | 406.30 | - | 0.07% | 55 |
Jul 28, 2025 | 408.60 | 409.70 | 406.00 | 406.00 | - | 0.87% | 43 |
Jul 25, 2025 | 391.50 | 402.50 | 391.50 | 402.50 | - | 2.47% | 566 |
Jul 24, 2025 | 393.00 | 393.70 | 392.80 | 392.80 | - | 0.95% | 37 |
Jul 23, 2025 | 380.10 | 389.10 | 380.10 | 389.10 | - | 2.42% | 4 |
Jul 22, 2025 | 381.10 | 381.10 | 379.90 | 379.90 | - | 0.53% | 4 |
Jul 21, 2025 | 382.40 | 382.80 | 377.90 | 377.90 | - | -2.17% | 28 |
Jul 18, 2025 | 386.30 | 386.30 | 386.30 | 386.30 | - | 0.08% | 28 |
Jul 17, 2025 | 373.50 | 386.00 | 373.50 | 386.00 | - | 2.93% | 28 |
Jul 16, 2025 | 372.30 | 377.80 | 372.30 | 375.00 | - | 0.03% | 28 |
Jul 15, 2025 | 374.40 | 374.90 | 374.40 | 374.90 | - | -0.21% | 37 |
Jul 14, 2025 | 375.40 | 375.70 | 374.10 | 375.70 | - | 0.43% | 37 |
Jul 11, 2025 | 368.50 | 374.10 | 368.50 | 374.10 | - | 0.84% | 100 |
Jul 10, 2025 | 366.10 | 371.00 | 366.10 | 371.00 | - | 1.34% | 4 |
Jul 9, 2025 | 361.50 | 366.10 | 361.50 | 366.10 | - | 0.49% | 4 |
Jul 8, 2025 | 367.90 | 373.80 | 364.30 | 364.30 | - | -1.03% | 211 |
Jul 7, 2025 | 370.70 | 376.40 | 368.10 | 368.10 | - | -0.32% | 62 |
Jul 4, 2025 | 367.90 | 371.30 | 367.90 | 369.30 | - | -0.46% | 16 |
Jul 3, 2025 | 364.50 | 371.00 | 364.50 | 371.00 | - | 1.50% | 22 |
Jul 2, 2025 | 370.00 | 372.00 | 365.50 | 365.50 | - | -0.49% | 40 |
Jul 1, 2025 | 367.90 | 367.90 | 367.30 | 367.30 | - | -1.45% | - |
Jun 30, 2025 | 370.20 | 372.70 | 370.20 | 372.70 | - | 1.44% | 78 |
Jun 27, 2025 | 365.20 | 367.40 | 365.20 | 367.40 | - | 0.57% | 35 |
Jun 26, 2025 | 364.20 | 372.90 | 364.20 | 365.30 | - | -0.44% | 3 |
Jun 25, 2025 | 366.90 | 366.90 | 366.90 | 366.90 | - | -0.49% | 35 |
Jun 24, 2025 | 368.20 | 368.70 | 368.20 | 368.70 | - | 0.66% | - |
Jun 23, 2025 | 361.60 | 366.30 | 361.60 | 366.30 | - | 1.08% | 49 |
Jun 20, 2025 | 362.30 | 362.40 | 362.30 | 362.40 | - | 0.55% | 187 |
Jun 19, 2025 | 362.30 | 365.40 | 360.40 | 360.40 | - | -2.49% | 187 |
Jun 18, 2025 | 364.70 | 369.60 | 364.70 | 369.60 | - | 0.79% | 10 |
Jun 17, 2025 | 365.10 | 366.70 | 365.10 | 366.70 | - | -0.24% | 4 |
Jun 16, 2025 | 368.00 | 368.00 | 367.60 | 367.60 | - | 1.32% | 4 |
Jun 13, 2025 | 359.90 | 362.80 | 359.90 | 362.80 | - | -0.66% | 25 |
Jun 12, 2025 | 364.30 | 366.00 | 364.30 | 365.20 | - | -0.54% | 25 |
Jun 11, 2025 | 365.40 | 367.20 | 365.40 | 367.20 | - | -0.05% | 5 |
Jun 10, 2025 | 371.70 | 375.70 | 367.40 | 367.40 | - | -1.84% | 5 |
Jun 9, 2025 | 372.90 | 374.30 | 372.90 | 374.30 | - | -0.37% | 69 |
Jun 6, 2025 | 374.50 | 375.70 | 374.50 | 375.70 | - | -0.29% | 69 |
Jun 5, 2025 | 376.10 | 377.30 | 376.10 | 376.80 | - | -0.61% | 69 |
Jun 4, 2025 | 378.30 | 379.10 | 378.00 | 379.10 | - | -0.24% | 20 |
Jun 3, 2025 | 372.90 | 380.00 | 372.90 | 380.00 | - | 1.55% | 555 |
Jun 2, 2025 | 371.00 | 374.90 | 371.00 | 374.20 | - | -1.03% | 410 |
May 30, 2025 | 378.70 | 378.70 | 378.10 | 378.10 | - | -0.18% | 400 |
May 29, 2025 | 385.00 | 390.00 | 378.80 | 378.80 | - | -0.94% | 400 |
May 28, 2025 | 384.40 | 388.10 | 382.40 | 382.40 | - | -0.13% | 30 |
May 27, 2025 | 373.30 | 382.90 | 373.30 | 382.90 | - | 2.93% | 18 |
May 26, 2025 | 372.00 | 372.00 | 372.00 | 372.00 | - | 0.03% | 75 |