Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
426.37
+3.26 (0.77%)
At close: Oct 8, 2025, 4:00 PM EDT
426.37
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 419.60 | 428.09 | 416.03 | 426.37 | 426.37 | 0.77% | 908,896 |
| 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 |
| Aug 18, 2025 | 423.29 | 429.82 | 423.29 | 428.88 | 427.91 | 1.29% | 630,262 |
| Aug 15, 2025 | 429.39 | 429.90 | 422.13 | 423.43 | 422.47 | -1.19% | 891,929 |
| Aug 14, 2025 | 429.77 | 436.37 | 427.59 | 428.53 | 427.56 | -1.46% | 895,354 |
| Aug 13, 2025 | 441.30 | 441.30 | 427.94 | 434.87 | 433.88 | -0.93% | 1,182,310 |
| Aug 12, 2025 | 428.56 | 439.23 | 426.23 | 438.95 | 437.96 | 2.54% | 1,225,670 |
| Aug 11, 2025 | 428.30 | 432.42 | 426.06 | 428.07 | 427.10 | -0.47% | 1,074,837 |
| Aug 8, 2025 | 430.48 | 431.58 | 426.13 | 430.09 | 429.12 | 0.46% | 755,571 |
| Aug 7, 2025 | 426.82 | 430.65 | 424.86 | 428.11 | 427.14 | 0.25% | 810,198 |
| Aug 6, 2025 | 428.65 | 429.30 | 424.58 | 427.03 | 426.06 | -0.40% | 1,427,295 |
| Aug 5, 2025 | 432.27 | 435.06 | 426.81 | 428.76 | 427.79 | -1.20% | 1,399,404 |
| Aug 4, 2025 | 439.51 | 441.87 | 432.47 | 433.97 | 432.99 | -1.20% | 993,927 |
| Aug 1, 2025 | 432.69 | 439.93 | 428.28 | 439.25 | 438.26 | 0.27% | 1,527,429 |
| Jul 31, 2025 | 431.08 | 441.29 | 431.08 | 438.08 | 437.09 | 1.54% | 2,245,356 |
| Jul 30, 2025 | 434.50 | 447.27 | 424.31 | 431.44 | 430.46 | -8.40% | 3,364,449 |