Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
421.48
+1.84 (0.44%)
Nov 28, 2025, 1:00 PM EST - Market closed
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 420.91 | 421.99 | 417.44 | 421.48 | 421.48 | 0.44% | 387,044 |
| Nov 26, 2025 | 417.83 | 422.86 | 417.24 | 419.64 | 419.64 | 0.20% | 917,346 |
| Nov 25, 2025 | 411.66 | 419.47 | 409.09 | 418.82 | 418.82 | 2.17% | 1,116,238 |
| Nov 24, 2025 | 410.65 | 414.92 | 408.33 | 409.94 | 409.94 | -0.04% | 1,904,991 |
| Nov 21, 2025 | 402.69 | 411.35 | 398.67 | 410.10 | 410.10 | 2.51% | 1,337,921 |
| Nov 20, 2025 | 413.97 | 415.67 | 399.31 | 400.06 | 400.06 | -1.66% | 1,071,623 |
| Nov 19, 2025 | 408.69 | 412.27 | 405.39 | 406.83 | 406.83 | -0.05% | 900,043 |
| Nov 18, 2025 | 412.16 | 415.50 | 406.94 | 407.04 | 407.04 | -1.63% | 975,578 |
| Nov 17, 2025 | 417.30 | 419.42 | 410.74 | 413.78 | 413.78 | -1.05% | 967,121 |
| Nov 14, 2025 | 410.73 | 422.80 | 408.22 | 418.16 | 418.16 | 0.80% | 1,508,545 |
| Nov 13, 2025 | 430.72 | 438.12 | 414.27 | 414.85 | 414.85 | -1.64% | 1,533,198 |
| Nov 12, 2025 | 423.13 | 429.85 | 415.56 | 421.75 | 421.75 | 0.03% | 1,356,352 |
| Nov 11, 2025 | 431.83 | 434.18 | 421.06 | 421.64 | 421.64 | -2.74% | 1,255,455 |
| Nov 10, 2025 | 434.48 | 436.20 | 424.14 | 433.50 | 433.50 | -0.23% | 943,670 |
| Nov 7, 2025 | 431.09 | 434.50 | 425.00 | 434.50 | 434.50 | -0.25% | 977,273 |
| Nov 6, 2025 | 437.83 | 440.60 | 429.32 | 435.60 | 435.60 | -0.13% | 836,372 |
| Nov 5, 2025 | 433.80 | 440.12 | 430.83 | 436.16 | 436.16 | 0.73% | 1,267,910 |
| Nov 4, 2025 | 442.00 | 443.27 | 432.12 | 432.99 | 432.99 | -2.98% | 1,164,286 |
| Nov 3, 2025 | 450.00 | 451.99 | 444.21 | 446.31 | 446.31 | -0.52% | 1,285,467 |
| Oct 31, 2025 | 444.89 | 453.38 | 444.89 | 448.65 | 448.65 | 0.51% | 2,253,182 |
| Oct 30, 2025 | 420.60 | 458.65 | 418.38 | 446.37 | 446.37 | 4.42% | 2,467,903 |
| Oct 29, 2025 | 426.40 | 437.75 | 425.76 | 427.48 | 427.48 | 0.26% | 2,138,295 |
| Oct 28, 2025 | 427.82 | 432.01 | 424.37 | 426.36 | 426.36 | -0.45% | 957,635 |
| Oct 27, 2025 | 429.17 | 430.86 | 426.16 | 428.28 | 428.28 | 0.57% | 1,085,262 |
| Oct 24, 2025 | 419.13 | 427.84 | 418.00 | 425.87 | 425.87 | 2.41% | 1,182,027 |
| Oct 23, 2025 | 410.50 | 417.56 | 408.93 | 415.85 | 415.85 | 1.80% | 1,110,220 |
| Oct 22, 2025 | 428.46 | 428.53 | 408.11 | 408.50 | 408.50 | -3.70% | 2,132,446 |
| Oct 21, 2025 | 417.16 | 426.22 | 413.57 | 424.20 | 424.20 | 1.39% | 1,024,283 |
| Oct 20, 2025 | 418.28 | 419.18 | 412.40 | 418.37 | 418.37 | 0.61% | 925,396 |
| Oct 17, 2025 | 415.76 | 420.00 | 414.25 | 415.82 | 415.82 | -0.02% | 732,828 |
| Oct 16, 2025 | 423.17 | 423.29 | 415.08 | 415.92 | 415.92 | -1.55% | 928,112 |
| Oct 15, 2025 | 424.09 | 430.83 | 419.64 | 422.45 | 422.45 | -0.37% | 1,011,327 |
| Oct 14, 2025 | 414.17 | 425.05 | 411.40 | 424.04 | 424.04 | 1.26% | 1,871,914 |
| Oct 13, 2025 | 419.14 | 422.18 | 416.59 | 418.76 | 418.76 | 1.12% | 1,080,389 |
| Oct 10, 2025 | 420.84 | 427.30 | 413.97 | 414.14 | 414.14 | -1.07% | 1,123,606 |
| Oct 9, 2025 | 426.96 | 427.99 | 418.54 | 418.64 | 418.64 | -1.81% | 1,052,249 |
| Oct 8, 2025 | 419.60 | 428.09 | 416.03 | 426.37 | 426.37 | 0.77% | 1,030,680 |
| Oct 7, 2025 | 426.40 | 428.24 | 420.61 | 423.11 | 423.11 | -0.39% | 898,555 |
| Oct 6, 2025 | 428.40 | 430.23 | 422.38 | 424.77 | 424.77 | 0.16% | 1,076,028 |
| Oct 3, 2025 | 423.90 | 425.83 | 417.94 | 424.09 | 424.09 | 0.13% | 791,336 |
| Oct 2, 2025 | 425.28 | 429.21 | 420.29 | 423.53 | 423.53 | -0.44% | 1,088,674 |
| Oct 1, 2025 | 418.74 | 427.22 | 418.42 | 425.41 | 425.41 | 0.82% | 1,571,269 |
| Sep 30, 2025 | 412.88 | 423.03 | 412.82 | 421.96 | 421.96 | 1.83% | 1,237,423 |
| Sep 29, 2025 | 418.86 | 420.36 | 412.51 | 414.38 | 414.38 | -0.20% | 1,379,989 |
| Sep 26, 2025 | 407.94 | 417.06 | 407.60 | 415.23 | 415.23 | 2.17% | 1,527,598 |
| Sep 25, 2025 | 402.11 | 407.79 | 399.22 | 406.40 | 406.40 | 0.57% | 1,446,664 |
| Sep 24, 2025 | 407.38 | 411.68 | 403.38 | 404.09 | 404.09 | -0.26% | 1,213,611 |
| Sep 23, 2025 | 408.12 | 411.29 | 403.07 | 405.16 | 405.16 | -0.61% | 1,127,535 |
| Sep 22, 2025 | 406.04 | 408.50 | 403.81 | 407.63 | 407.63 | 0.26% | 1,063,445 |
| Sep 19, 2025 | 404.24 | 408.67 | 402.28 | 406.58 | 406.58 | 1.02% | 2,322,906 |