Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
426.36
-1.92 (-0.45%)
Oct 28, 2025, 4:00 PM EDT - Market closed
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 427.82 | 432.01 | 424.37 | 426.36 | 426.36 | -0.45% | 929,790 |
| 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 |
| Sep 18, 2025 | 401.31 | 406.06 | 398.75 | 402.49 | 402.49 | 0.88% | 1,387,203 |
| Sep 17, 2025 | 400.00 | 402.85 | 394.39 | 398.96 | 398.96 | -0.26% | 1,229,393 |
| Sep 16, 2025 | 403.04 | 406.03 | 398.30 | 399.99 | 399.99 | -0.61% | 1,402,739 |
| Sep 15, 2025 | 400.46 | 406.60 | 397.96 | 402.44 | 402.44 | 0.42% | 1,560,892 |
| Sep 12, 2025 | 410.87 | 414.62 | 400.39 | 400.77 | 400.77 | -3.40% | 1,563,728 |
| Sep 11, 2025 | 417.99 | 423.65 | 405.70 | 414.88 | 414.88 | -0.58% | 1,483,693 |
| Sep 10, 2025 | 414.05 | 420.26 | 409.92 | 417.32 | 417.32 | 1.93% | 2,264,299 |
| Sep 9, 2025 | 413.38 | 413.50 | 403.22 | 409.41 | 409.41 | -1.33% | 1,181,774 |
| Sep 8, 2025 | 414.71 | 416.25 | 412.00 | 414.93 | 414.93 | 0.27% | 1,069,408 |
| Sep 5, 2025 | 414.92 | 417.97 | 406.49 | 413.83 | 413.83 | 0.16% | 1,280,630 |
| Sep 4, 2025 | 408.85 | 415.56 | 408.54 | 413.15 | 412.21 | 1.19% | 1,243,921 |
| Sep 3, 2025 | 411.68 | 411.68 | 403.01 | 408.31 | 407.39 | -0.64% | 2,295,650 |
| Sep 2, 2025 | 410.03 | 411.63 | 405.77 | 410.93 | 410.00 | -1.12% | 1,300,334 |
| Aug 29, 2025 | 426.00 | 426.62 | 413.78 | 415.60 | 414.66 | -2.10% | 1,278,640 |
| Aug 28, 2025 | 425.99 | 427.49 | 422.58 | 424.50 | 423.54 | 0.07% | 1,093,260 |
| Aug 27, 2025 | 425.47 | 427.97 | 424.00 | 424.19 | 423.23 | -0.47% | 1,144,683 |
| Aug 26, 2025 | 420.46 | 426.54 | 418.57 | 426.19 | 425.22 | 1.56% | 1,099,282 |
| Aug 25, 2025 | 425.21 | 426.89 | 419.29 | 419.63 | 418.68 | -1.06% | 1,103,558 |
| Aug 22, 2025 | 423.80 | 430.93 | 422.57 | 424.11 | 423.15 | 0.44% | 1,010,356 |
| Aug 21, 2025 | 425.70 | 426.79 | 421.16 | 422.27 | 421.31 | -0.95% | 1,185,192 |
| Aug 20, 2025 | 425.63 | 427.62 | 421.48 | 426.30 | 425.33 | -0.58% | 927,273 |
| Aug 19, 2025 | 428.01 | 431.42 | 425.29 | 428.79 | 427.82 | -0.02% | 757,284 |