Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
403.50
+4.54 (1.14%)
Sep 18, 2025, 8:35 AM EDT - Market open
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 400.00 | 402.85 | 394.39 | 398.96 | 398.96 | -0.26% | 1,172,359 |
| 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 |
| Jul 29, 2025 | 469.37 | 472.53 | 463.98 | 470.98 | 469.91 | -0.33% | 2,442,348 |
| Jul 28, 2025 | 473.79 | 476.19 | 469.42 | 472.54 | 471.47 | 0.10% | 1,209,871 |
| Jul 25, 2025 | 464.85 | 473.13 | 463.53 | 472.07 | 471.00 | 2.24% | 1,195,128 |
| Jul 24, 2025 | 460.80 | 464.66 | 458.83 | 461.73 | 460.68 | 0.52% | 977,402 |
| Jul 23, 2025 | 451.35 | 461.26 | 450.00 | 459.35 | 458.31 | 2.61% | 994,893 |
| Jul 22, 2025 | 441.45 | 448.33 | 434.59 | 447.68 | 446.67 | 1.18% | 1,478,906 |
| Jul 21, 2025 | 448.00 | 448.06 | 442.48 | 442.48 | 441.48 | -1.08% | 895,057 |
| Jul 18, 2025 | 450.07 | 451.87 | 446.31 | 447.33 | 446.32 | -0.61% | 1,296,594 |
| Jul 17, 2025 | 437.17 | 450.26 | 437.17 | 450.06 | 449.04 | 2.99% | 1,152,020 |
| Jul 16, 2025 | 436.53 | 437.86 | 430.64 | 436.98 | 435.99 | 0.14% | 587,904 |
| Jul 15, 2025 | 438.46 | 441.19 | 434.93 | 436.36 | 435.37 | -0.64% | 820,604 |
| Jul 14, 2025 | 436.57 | 440.86 | 434.21 | 439.19 | 438.20 | 0.39% | 1,172,019 |
| Jul 11, 2025 | 430.00 | 438.90 | 430.00 | 437.50 | 436.51 | 0.68% | 944,550 |
| Jul 10, 2025 | 433.95 | 437.71 | 425.62 | 434.53 | 433.55 | 0.21% | 1,051,168 |
| Jul 9, 2025 | 431.50 | 434.05 | 427.59 | 433.61 | 432.63 | 1.57% | 841,674 |