Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
403.96
-1.69 (-0.42%)
May 9, 2025, 11:08 AM - Market open
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 407.81 | 409.19 | 402.17 | 404.20 | - | -0.36% | 239,018 |
| May 8, 2025 | 409.89 | 412.06 | 405.40 | 405.65 | 405.65 | -0.39% | 1,856,795 |
| May 7, 2025 | 406.64 | 409.14 | 402.87 | 407.24 | 407.24 | 0.14% | 2,045,236 |
| May 6, 2025 | 400.00 | 408.42 | 397.72 | 406.68 | 406.68 | 0.94% | 1,892,195 |
| May 5, 2025 | 397.24 | 406.21 | 395.86 | 402.90 | 402.90 | 0.83% | 1,036,879 |
| May 2, 2025 | 395.90 | 402.17 | 394.39 | 399.59 | 399.59 | 1.78% | 1,323,360 |
| May 1, 2025 | 387.24 | 396.86 | 386.41 | 392.62 | 392.62 | 2.43% | 2,106,869 |
| Apr 30, 2025 | 374.01 | 384.33 | 370.04 | 383.31 | 383.31 | 8.45% | 2,579,364 |
| Apr 29, 2025 | 350.12 | 355.00 | 346.45 | 353.44 | 353.44 | 0.60% | 1,733,885 |
| Apr 28, 2025 | 348.14 | 354.95 | 346.68 | 351.32 | 351.32 | 0.96% | 2,268,727 |
| Apr 25, 2025 | 343.09 | 351.78 | 343.09 | 347.97 | 347.97 | 1.44% | 1,677,710 |
| Apr 24, 2025 | 337.31 | 344.82 | 334.37 | 343.04 | 343.04 | 2.13% | 1,261,517 |
| Apr 23, 2025 | 344.60 | 348.29 | 335.00 | 335.87 | 335.87 | 0.98% | 1,475,159 |
| Apr 22, 2025 | 331.88 | 335.61 | 324.78 | 332.62 | 332.62 | 3.18% | 1,115,316 |
| Apr 21, 2025 | 330.10 | 332.00 | 318.08 | 322.37 | 322.37 | -3.24% | 1,769,287 |
| Apr 17, 2025 | 332.99 | 336.51 | 327.05 | 333.16 | 333.16 | 0.76% | 2,243,922 |
| Apr 16, 2025 | 340.72 | 341.49 | 326.69 | 330.64 | 330.64 | -3.87% | 1,620,406 |
| Apr 15, 2025 | 349.03 | 349.98 | 342.62 | 343.96 | 343.96 | -1.02% | 1,062,403 |
| Apr 14, 2025 | 350.53 | 351.52 | 343.84 | 347.49 | 347.49 | 0.49% | 1,249,163 |
| Apr 11, 2025 | 335.06 | 347.87 | 333.23 | 345.81 | 345.81 | 2.21% | 1,531,563 |
| Apr 10, 2025 | 334.66 | 342.35 | 325.99 | 338.33 | 338.33 | -1.30% | 1,715,899 |
| Apr 9, 2025 | 315.25 | 344.86 | 310.80 | 342.80 | 342.80 | 8.75% | 1,980,193 |
| Apr 8, 2025 | 324.96 | 329.53 | 311.04 | 315.21 | 315.21 | -0.30% | 1,690,558 |
| Apr 7, 2025 | 309.01 | 330.88 | 298.15 | 316.17 | 316.17 | -0.61% | 1,917,708 |
| Apr 4, 2025 | 319.18 | 326.00 | 313.63 | 318.11 | 318.11 | -3.91% | 2,057,049 |
| Apr 3, 2025 | 333.07 | 338.41 | 329.36 | 331.04 | 331.04 | -4.86% | 1,563,331 |
| Apr 2, 2025 | 335.64 | 350.24 | 335.64 | 347.94 | 347.94 | 1.84% | 1,017,437 |
| Apr 1, 2025 | 336.35 | 342.35 | 334.30 | 341.65 | 341.65 | 1.40% | 1,244,999 |
| Mar 31, 2025 | 330.10 | 339.03 | 327.67 | 336.92 | 336.92 | 1.48% | 1,805,319 |
| Mar 28, 2025 | 345.06 | 345.76 | 331.00 | 332.00 | 332.00 | -4.21% | 2,337,168 |
| Mar 27, 2025 | 352.24 | 353.05 | 345.27 | 346.60 | 346.60 | -1.55% | 1,692,622 |
| Mar 26, 2025 | 363.30 | 366.52 | 349.08 | 352.06 | 352.06 | -3.28% | 2,686,883 |
| Mar 25, 2025 | 358.68 | 364.35 | 358.11 | 364.00 | 364.00 | 1.79% | 1,492,961 |
| Mar 24, 2025 | 352.64 | 359.13 | 349.00 | 357.60 | 357.60 | 3.01% | 1,587,819 |
| Mar 21, 2025 | 345.92 | 348.52 | 342.46 | 347.14 | 347.14 | -0.63% | 1,712,173 |
| Mar 20, 2025 | 345.50 | 352.59 | 342.76 | 349.33 | 349.33 | -0.21% | 1,279,563 |
| Mar 19, 2025 | 344.43 | 352.54 | 343.34 | 350.06 | 350.06 | 1.74% | 1,078,890 |
| Mar 18, 2025 | 348.42 | 349.45 | 342.34 | 344.06 | 344.06 | -1.96% | 1,502,765 |
| Mar 17, 2025 | 347.42 | 352.99 | 346.30 | 350.94 | 350.94 | 0.90% | 1,248,174 |
| Mar 14, 2025 | 343.80 | 348.59 | 340.46 | 347.80 | 347.80 | 2.63% | 1,473,745 |
| Mar 13, 2025 | 337.95 | 340.11 | 334.82 | 338.90 | 338.90 | -0.14% | 1,989,874 |
| Mar 12, 2025 | 339.64 | 342.69 | 333.28 | 339.37 | 339.37 | 1.62% | 1,542,127 |
| Mar 11, 2025 | 337.35 | 343.21 | 333.66 | 333.96 | 333.96 | -1.30% | 1,721,581 |
| Mar 10, 2025 | 338.85 | 342.59 | 334.94 | 338.36 | 338.36 | -1.86% | 1,909,124 |
| Mar 7, 2025 | 340.62 | 345.70 | 334.11 | 344.76 | 344.76 | 0.89% | 1,579,077 |
| Mar 6, 2025 | 344.73 | 347.29 | 336.77 | 341.73 | 340.80 | -1.98% | 1,621,975 |
| Mar 5, 2025 | 346.64 | 350.82 | 343.59 | 348.65 | 347.70 | 1.59% | 1,915,853 |
| Mar 4, 2025 | 342.40 | 348.61 | 335.09 | 343.20 | 342.27 | -0.88% | 1,865,296 |
| Mar 3, 2025 | 356.38 | 356.50 | 342.98 | 346.24 | 345.30 | -2.11% | 1,784,497 |
| Feb 28, 2025 | 345.31 | 354.43 | 341.79 | 353.70 | 352.74 | 2.74% | 2,658,541 |