Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
385.22
+2.92 (0.76%)
Dec 18, 2025, 4:00 PM EST - Market closed
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 410.65 | 414.92 | 408.33 | 409.94 | 408.99 | -0.04% | 1,904,991 |
| Nov 21, 2025 | 402.69 | 411.35 | 398.67 | 410.10 | 409.15 | 2.51% | 1,337,921 |
| Nov 20, 2025 | 413.97 | 415.67 | 399.31 | 400.06 | 399.13 | -1.66% | 1,071,623 |
| Nov 19, 2025 | 408.69 | 412.27 | 405.39 | 406.83 | 405.89 | -0.05% | 900,043 |
| Nov 18, 2025 | 412.16 | 415.50 | 406.94 | 407.04 | 406.10 | -1.63% | 975,578 |
| Nov 17, 2025 | 417.30 | 419.42 | 410.74 | 413.78 | 412.82 | -1.05% | 967,121 |
| Nov 14, 2025 | 410.73 | 422.80 | 408.22 | 418.16 | 417.19 | 0.80% | 1,508,545 |
| Nov 13, 2025 | 430.72 | 438.12 | 414.27 | 414.85 | 413.89 | -1.64% | 1,533,198 |
| Nov 12, 2025 | 423.13 | 429.85 | 415.56 | 421.75 | 420.77 | 0.03% | 1,356,352 |
| Nov 11, 2025 | 431.83 | 434.18 | 421.06 | 421.64 | 420.66 | -2.74% | 1,255,455 |
| Nov 10, 2025 | 434.48 | 436.20 | 424.14 | 433.50 | 432.49 | -0.23% | 943,670 |
| Nov 7, 2025 | 431.09 | 434.50 | 425.00 | 434.50 | 433.49 | -0.25% | 977,273 |
| Nov 6, 2025 | 437.83 | 440.60 | 429.32 | 435.60 | 434.59 | -0.13% | 836,372 |
| Nov 5, 2025 | 433.80 | 440.12 | 430.83 | 436.16 | 435.15 | 0.73% | 1,267,910 |
| Nov 4, 2025 | 442.00 | 443.27 | 432.12 | 432.99 | 431.99 | -2.98% | 1,164,286 |
| Nov 3, 2025 | 450.00 | 451.99 | 444.21 | 446.31 | 445.27 | -0.52% | 1,285,467 |
| Oct 31, 2025 | 444.89 | 453.38 | 444.89 | 448.65 | 447.61 | 0.51% | 2,253,182 |
| Oct 30, 2025 | 420.60 | 458.65 | 418.38 | 446.37 | 445.33 | 4.42% | 2,467,903 |
| Oct 29, 2025 | 426.40 | 437.75 | 425.76 | 427.48 | 426.49 | 0.26% | 2,138,295 |
| Oct 28, 2025 | 427.82 | 432.01 | 424.37 | 426.36 | 425.37 | -0.45% | 957,635 |
| Oct 27, 2025 | 429.17 | 430.86 | 426.16 | 428.28 | 427.29 | 0.57% | 1,085,262 |
| Oct 24, 2025 | 419.13 | 427.84 | 418.00 | 425.87 | 424.88 | 2.41% | 1,182,027 |
| Oct 23, 2025 | 410.50 | 417.56 | 408.93 | 415.85 | 414.89 | 1.80% | 1,110,220 |
| Oct 22, 2025 | 428.46 | 428.53 | 408.11 | 408.50 | 407.55 | -3.70% | 2,132,446 |
| Oct 21, 2025 | 417.16 | 426.22 | 413.57 | 424.20 | 423.22 | 1.39% | 1,024,283 |
| Oct 20, 2025 | 418.28 | 419.18 | 412.40 | 418.37 | 417.40 | 0.61% | 925,396 |
| Oct 17, 2025 | 415.76 | 420.00 | 414.25 | 415.82 | 414.86 | -0.02% | 732,828 |
| Oct 16, 2025 | 423.17 | 423.29 | 415.08 | 415.92 | 414.96 | -1.55% | 928,112 |
| Oct 15, 2025 | 424.09 | 430.83 | 419.64 | 422.45 | 421.47 | -0.37% | 1,011,327 |
| Oct 14, 2025 | 414.17 | 425.05 | 411.40 | 424.04 | 423.06 | 1.26% | 1,871,914 |
| Oct 13, 2025 | 419.14 | 422.18 | 416.59 | 418.76 | 417.79 | 1.12% | 1,080,389 |
| Oct 10, 2025 | 420.84 | 427.30 | 413.97 | 414.14 | 413.18 | -1.07% | 1,123,606 |
| Oct 9, 2025 | 426.96 | 427.99 | 418.54 | 418.64 | 417.67 | -1.81% | 1,052,249 |