Skip to main content
Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
397.15
+7.96 (2.05%)
Jan 21, 2025, 4:00 PM EST - Market closed

Trane Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2025393.69398.14391.19397.15397.152.05%1,666,164
Jan 17, 2025392.73392.74387.98389.19389.190.08%2,045,385
Jan 16, 2025388.31392.14386.92388.86388.860.86%1,071,502
Jan 15, 2025388.88390.89382.64385.55385.550.74%1,210,190
Jan 14, 2025380.92385.24379.29382.71382.711.52%1,002,809
Jan 13, 2025369.13377.55366.46376.98376.98-0.04%960,867
Jan 10, 2025383.68384.01375.61377.12377.12-2.33%985,210
Jan 8, 2025380.20386.61375.58386.10386.101.62%1,029,113
Jan 7, 2025383.75386.55378.20379.96379.96-0.93%895,601
Jan 6, 2025381.99384.68377.95383.52383.520.63%1,411,447
Jan 3, 2025375.21381.89374.35381.11381.111.94%1,083,655
Jan 2, 2025371.03375.99369.54373.84373.841.22%1,844,594
Dec 31, 2024371.71373.46368.38369.35369.35-0.41%907,884
Dec 30, 2024368.98373.53366.15370.86370.86-0.71%838,187
Dec 27, 2024375.36377.33370.72373.53373.53-1.19%654,602
Dec 26, 2024379.04379.83376.77378.04378.04-0.50%349,315
Dec 24, 2024377.52380.21376.21379.93379.930.65%287,790
Dec 23, 2024377.01378.25372.01377.49377.490.10%800,464
Dec 20, 2024375.00380.40371.96377.11377.110.06%2,647,442
Dec 19, 2024382.30385.84375.26376.90376.90-0.41%1,289,724
Dec 18, 2024394.28394.98378.14378.45378.45-3.40%1,288,047
Dec 17, 2024393.88395.68388.30391.79391.79-1.65%1,608,906
Dec 16, 2024399.26401.28395.46398.37398.37-0.25%1,314,152
Dec 13, 2024399.66403.13397.64399.36399.36-0.08%852,589
Dec 12, 2024402.01402.01398.83399.66399.66-0.12%995,105
Dec 11, 2024399.07401.50396.67400.13400.130.68%867,213
Dec 10, 2024399.32401.30396.26397.42397.42-1.05%1,298,970
Dec 9, 2024411.68415.45394.51401.64401.64-2.56%1,712,690
Dec 6, 2024415.69419.51411.77412.18412.18-0.69%952,323
Dec 5, 2024414.89416.64410.68415.06414.22-0.58%1,072,475
Dec 4, 2024412.01417.99411.23417.48416.631.19%1,191,124
Dec 3, 2024414.51414.91408.04412.56411.72-0.54%1,420,651
Dec 2, 2024416.31416.40412.15414.79413.95-0.34%1,067,095
Nov 29, 2024416.00418.87415.72416.22415.370.03%810,452
Nov 27, 2024418.42419.87415.78416.09415.24-0.73%889,240
Nov 26, 2024414.41419.83412.73419.14418.291.41%1,229,883
Nov 25, 2024421.14422.00409.81413.32412.48-1.00%2,400,924
Nov 22, 2024415.34418.20413.56417.49416.640.51%896,176
Nov 21, 2024412.04418.20410.57415.39414.551.03%1,088,948
Nov 20, 2024414.31414.31405.14411.16410.32-0.45%811,164
Nov 19, 2024405.36414.78403.31413.03412.190.92%758,276
Nov 18, 2024409.54413.30406.89409.27408.440.44%917,947
Nov 15, 2024402.54407.73401.37407.49406.66-0.64%958,479
Nov 14, 2024413.68415.05408.70410.12409.29-1.18%884,962
Nov 13, 2024415.07421.78414.78415.00414.160.94%1,134,933
Nov 12, 2024414.94416.64406.92411.14410.30-0.91%1,418,213
Nov 11, 2024413.17416.86410.81414.92414.081.06%1,643,453
Nov 8, 2024405.45413.74399.07410.58409.753.70%1,528,289
Nov 7, 2024394.18396.22390.46395.92395.121.04%990,414
Nov 6, 2024400.45402.82385.07391.86391.060.40%1,989,029
Nov 5, 2024377.87390.71377.87390.29389.503.53%1,600,007
Nov 4, 2024375.36380.33373.39376.99376.220.22%1,137,641
Nov 1, 2024373.86377.47369.90376.15375.391.62%1,550,878
Oct 31, 2024374.14374.14366.25370.16369.41-1.43%2,189,188
Oct 30, 2024377.50383.74368.34375.52374.76-3.86%2,132,947
Oct 29, 2024389.66391.65386.15390.59389.80-0.55%1,608,331
Oct 28, 2024395.00396.00392.72392.76391.960.05%830,195
Oct 25, 2024393.51394.96390.26392.57391.77-600,637
Oct 24, 2024392.80394.78387.88392.57391.77-0.82%845,249
Oct 23, 2024391.00396.42389.00395.83395.030.93%1,037,226
Oct 22, 2024395.93397.68391.51392.20391.40-2.15%1,373,636
Oct 21, 2024401.28403.25399.93400.80399.99-0.43%659,784
Oct 18, 2024401.57402.91397.54402.54401.720.60%879,840
Oct 17, 2024403.01404.41397.64400.14399.331.24%1,029,103
Oct 16, 2024395.20397.79393.64395.24394.44-0.57%1,519,121
Oct 15, 2024406.74406.96396.94397.50396.69-1.84%1,155,771
Oct 14, 2024401.56405.11400.46404.97404.151.28%689,001
Oct 11, 2024393.00400.29393.00399.86399.051.63%655,232
Oct 10, 2024396.57397.07391.47393.46392.66-1.57%710,726
Oct 9, 2024397.50400.23394.58399.72398.910.81%833,732
Oct 8, 2024395.18398.00391.26396.50395.691.58%1,227,443
Oct 7, 2024385.69391.18385.05390.33389.540.51%629,999
Oct 4, 2024387.94388.59382.42388.36387.570.37%595,803
Oct 3, 2024389.10390.48384.25386.93386.14-0.24%858,014
Oct 2, 2024384.47390.60383.14387.85387.060.32%728,882
Oct 1, 2024391.16391.94383.88386.63385.84-0.54%945,696
Sep 30, 2024384.20388.73382.29388.73387.941.24%1,278,499
Sep 27, 2024386.25387.99382.99383.95383.17-0.68%1,195,724
Sep 26, 2024389.68391.91385.00386.57385.78-0.29%831,757
Sep 25, 2024386.89390.60384.67387.70386.911.03%807,615
Sep 24, 2024385.59388.10383.20383.75382.97-0.94%926,798
Sep 23, 2024386.58389.53385.00387.38386.590.64%875,491
Sep 20, 2024380.95387.71380.00384.93384.150.93%1,913,032
Sep 19, 2024380.05382.49377.25381.39380.612.64%719,474
Sep 18, 2024374.31379.52371.05371.59370.83-0.80%958,559
Sep 17, 2024370.22374.66365.63374.60373.841.55%1,129,483
Sep 16, 2024367.10370.22364.17368.89368.141.28%1,447,619
Sep 13, 2024360.51366.22359.24364.23363.491.27%1,059,247
Sep 12, 2024353.15359.90352.50359.67358.941.51%873,367
Sep 11, 2024346.42354.80340.61354.31353.592.36%947,604
Sep 10, 2024348.76349.27343.27346.13345.430.24%1,206,423
Sep 9, 2024346.32350.62343.28345.30344.600.94%1,080,597
Sep 6, 2024345.94349.36339.13342.07341.37-0.24%1,239,282
Sep 5, 2024344.60347.00340.10342.91341.37-1.04%920,963
Sep 4, 2024346.88349.41343.26346.53344.980.10%707,061
Sep 3, 2024362.25363.16343.80346.18344.63-4.28%1,204,321
Aug 30, 2024356.80362.43354.14361.66360.041.87%2,192,458
Aug 29, 2024354.30359.90352.04355.02353.430.77%919,660
Aug 28, 2024353.26354.99350.00352.32350.74-0.07%534,456
Aug 27, 2024349.14353.26348.24352.56350.980.55%932,119