Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
332.00
-14.60 (-4.21%)
At close: Mar 28, 2025, 4:00 PM
334.59
+2.59 (0.78%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 345.06 | 345.76 | 331.00 | 332.00 | 332.00 | -4.21% | 2,335,778 |
| 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 |
| Feb 27, 2025 | 352.27 | 355.04 | 344.15 | 344.28 | 343.34 | -1.83% | 1,273,460 |
| Feb 26, 2025 | 351.02 | 356.76 | 350.04 | 350.71 | 349.76 | 0.55% | 1,856,944 |
| Feb 25, 2025 | 345.66 | 350.11 | 341.32 | 348.78 | 347.83 | 0.55% | 3,644,769 |
| Feb 24, 2025 | 357.13 | 358.70 | 345.99 | 346.88 | 345.94 | -2.24% | 1,981,336 |
| Feb 21, 2025 | 367.46 | 368.09 | 354.10 | 354.83 | 353.87 | -3.22% | 1,163,535 |
| Feb 20, 2025 | 369.73 | 370.55 | 361.97 | 366.64 | 365.64 | -1.06% | 1,140,132 |
| Feb 19, 2025 | 364.80 | 371.18 | 362.76 | 370.55 | 369.54 | 2.11% | 1,477,287 |
| Feb 18, 2025 | 365.80 | 366.00 | 357.58 | 362.91 | 361.92 | -0.10% | 1,319,271 |
| Feb 14, 2025 | 360.55 | 364.25 | 359.18 | 363.26 | 362.27 | 0.55% | 1,019,606 |
| Feb 13, 2025 | 363.42 | 365.51 | 357.40 | 361.28 | 360.30 | -0.11% | 1,410,711 |
| Feb 12, 2025 | 356.93 | 363.95 | 356.93 | 361.66 | 360.68 | -0.85% | 1,493,216 |
| Feb 11, 2025 | 360.01 | 364.88 | 355.98 | 364.77 | 363.78 | 1.20% | 1,753,706 |
| Feb 10, 2025 | 358.00 | 362.27 | 352.92 | 360.44 | 359.46 | 1.21% | 1,793,469 |
| Feb 7, 2025 | 359.20 | 359.88 | 353.17 | 356.14 | 355.17 | -0.44% | 1,156,093 |
| Feb 6, 2025 | 358.73 | 360.41 | 354.77 | 357.70 | 356.73 | -0.03% | 975,555 |
| Feb 5, 2025 | 359.88 | 361.11 | 354.36 | 357.82 | 356.85 | 0.66% | 1,379,155 |
| Feb 4, 2025 | 365.15 | 365.68 | 354.93 | 355.49 | 354.52 | -1.40% | 1,463,947 |
| Feb 3, 2025 | 355.57 | 362.40 | 353.56 | 360.52 | 359.54 | -0.61% | 1,955,128 |
| Jan 31, 2025 | 370.49 | 371.00 | 359.60 | 362.75 | 361.76 | -0.97% | 1,648,380 |
| Jan 30, 2025 | 363.01 | 370.00 | 356.95 | 366.32 | 365.32 | 0.64% | 2,797,878 |
| Jan 29, 2025 | 362.11 | 367.09 | 359.24 | 364.00 | 363.01 | -0.48% | 2,633,211 |
| Jan 28, 2025 | 367.64 | 370.03 | 360.12 | 365.76 | 364.77 | -0.51% | 2,400,745 |
| Jan 27, 2025 | 374.86 | 380.68 | 364.57 | 367.62 | 366.62 | -8.29% | 2,638,337 |
| Jan 24, 2025 | 401.13 | 405.61 | 398.82 | 400.86 | 399.77 | 0.14% | 1,038,675 |
| Jan 23, 2025 | 399.54 | 401.24 | 392.67 | 400.29 | 399.20 | 0.18% | 1,260,485 |
| Jan 22, 2025 | 400.57 | 403.71 | 397.15 | 399.56 | 398.47 | 0.61% | 1,295,593 |
| Jan 21, 2025 | 393.69 | 398.14 | 391.19 | 397.15 | 396.07 | 2.05% | 1,756,442 |
| Jan 17, 2025 | 392.73 | 392.74 | 387.98 | 389.19 | 388.13 | 0.08% | 2,045,385 |
| Jan 16, 2025 | 388.31 | 392.14 | 386.92 | 388.86 | 387.80 | 0.86% | 1,071,502 |