Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	444.70	455.90	442.86	454.76	454.76	4.27%	1,515,407
Feb 5, 2026	441.21	443.84	432.21	436.15	436.15	-1.14%	1,575,403
Feb 4, 2026	439.74	446.80	437.94	441.20	441.20	1.34%	2,779,776
Feb 3, 2026	424.27	436.13	423.22	435.36	435.36	2.42%	1,787,378
Feb 2, 2026	420.82	430.02	419.54	425.09	425.09	1.07%	1,505,922
Jan 30, 2026	421.90	427.50	414.01	420.58	420.58	-1.29%	3,298,837
Jan 29, 2026	418.04	429.87	406.50	426.07	426.07	8.08%	4,407,684
Jan 28, 2026	391.29	402.96	386.07	394.20	394.20	0.48%	2,755,526
Jan 27, 2026	394.01	397.79	391.62	392.30	392.30	-0.47%	1,713,812
Jan 26, 2026	385.22	395.72	384.00	394.16	394.16	2.06%	2,024,434
Jan 23, 2026	390.98	391.62	384.86	386.22	386.22	-1.00%	1,704,119
Jan 22, 2026	398.48	399.95	388.36	390.13	390.13	-1.32%	2,080,954
Jan 21, 2026	389.33	397.12	387.01	395.33	395.33	2.07%	1,662,290
Jan 20, 2026	387.46	390.08	383.04	387.33	387.33	-0.56%	1,158,257
Jan 16, 2026	389.53	391.05	387.13	389.53	389.53	0.58%	2,560,106
Jan 15, 2026	389.62	393.43	387.03	387.27	387.27	0.37%	1,156,868
Jan 14, 2026	391.06	393.65	383.87	385.84	385.84	-1.34%	1,841,274
Jan 13, 2026	386.05	391.40	384.90	391.08	391.08	1.46%	1,530,665
Jan 12, 2026	379.93	387.00	379.03	385.47	385.47	0.99%	1,838,203
Jan 9, 2026	380.50	385.62	380.33	381.70	381.70	0.88%	1,280,240
Jan 8, 2026	375.28	380.68	372.27	378.36	378.36	0.51%	2,527,997
Jan 7, 2026	381.07	385.00	371.72	376.43	376.43	-1.23%	2,520,246
Jan 6, 2026	367.12	383.26	348.06	381.10	381.10	-2.52%	4,317,999
Jan 5, 2026	395.30	403.69	390.23	390.97	390.97	-1.77%	1,271,392
Jan 2, 2026	390.88	399.49	388.69	398.00	398.00	2.26%	1,094,136
Dec 31, 2025	392.60	393.12	388.80	389.20	389.20	-0.64%	618,114
Dec 30, 2025	392.79	394.43	391.01	391.71	391.71	-0.63%	569,958
Dec 29, 2025	391.71	394.93	390.00	394.19	394.19	0.41%	782,716
Dec 26, 2025	393.51	393.71	390.00	392.59	392.59	-0.15%	389,919
Dec 24, 2025	392.55	393.99	391.21	393.18	393.18	-0.14%	321,333
Dec 23, 2025	389.87	394.54	388.80	393.74	393.74	1.00%	890,980
Dec 22, 2025	391.94	393.24	387.69	389.86	389.86	0.01%	1,165,815
Dec 19, 2025	383.31	391.40	382.86	389.84	389.84	1.20%	2,742,969
Dec 18, 2025	386.19	392.68	383.74	385.22	385.22	0.76%	1,285,665
Dec 17, 2025	393.30	396.76	381.21	382.30	382.30	-3.45%	1,639,787
Dec 16, 2025	395.69	398.40	391.01	395.96	395.96	0.28%	1,564,746
Dec 15, 2025	395.47	398.94	393.49	394.87	394.87	0.94%	1,256,680
Dec 12, 2025	403.00	403.18	390.11	391.19	391.19	-3.02%	1,653,673
Dec 11, 2025	399.28	405.62	397.84	403.38	403.38	1.06%	924,229
Dec 10, 2025	399.65	402.11	392.72	399.14	399.14	0.04%	1,785,300
Dec 9, 2025	396.41	403.23	395.26	399.00	399.00	0.44%	1,095,991
Dec 8, 2025	400.06	404.97	395.38	397.27	397.27	-1.04%	1,654,628
Dec 5, 2025	403.91	405.60	397.72	401.43	401.43	-0.97%	1,166,572
Dec 4, 2025	406.27	410.91	403.55	405.35	404.41	-0.91%	997,251
Dec 3, 2025	409.86	411.05	403.64	409.07	408.12	-0.52%	1,146,880
Dec 2, 2025	412.99	414.45	406.78	411.22	410.27	0.26%	1,229,194
Dec 1, 2025	417.52	418.84	409.91	410.16	409.21	-2.69%	1,586,651
Nov 28, 2025	420.91	421.99	417.44	421.48	420.50	0.44%	401,237
Nov 26, 2025	417.83	422.86	417.24	419.64	418.67	0.20%	930,641
Nov 25, 2025	411.66	419.47	409.09	418.82	417.85	2.17%	1,242,783