Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	419.98	423.72	419.98	422.11	-	-0.22%	221,294
Mar 19, 2026	421.07	426.48	418.92	423.03	423.03	-0.86%	1,275,102
Mar 18, 2026	426.47	432.39	425.01	426.70	426.70	0.32%	966,073
Mar 17, 2026	423.98	427.12	418.14	425.36	425.36	0.92%	1,432,579
Mar 16, 2026	427.24	428.44	418.13	421.50	421.50	-0.21%	1,492,937
Mar 13, 2026	427.95	430.46	416.95	422.40	422.40	0.14%	1,261,124
Mar 12, 2026	427.28	429.10	420.76	421.82	421.82	-2.45%	1,180,781
Mar 11, 2026	431.74	433.38	427.03	432.42	432.42	-0.29%	664,502
Mar 10, 2026	428.08	437.52	425.97	433.67	433.67	1.44%	1,714,012
Mar 9, 2026	417.35	428.18	413.93	427.52	427.52	1.04%	1,605,535
Mar 6, 2026	426.37	426.37	420.00	423.13	423.13	-3.03%	1,393,416
Mar 5, 2026	440.16	441.82	428.83	436.36	435.31	-1.95%	1,419,537
Mar 4, 2026	449.11	449.95	442.00	445.05	443.98	-0.17%	846,179
Mar 3, 2026	454.27	457.37	443.00	445.83	444.76	-4.36%	1,339,301
Mar 2, 2026	458.28	467.98	455.78	466.17	465.05	0.83%	969,064
Feb 27, 2026	453.73	462.40	450.00	462.32	461.21	1.13%	1,995,724
Feb 26, 2026	460.41	462.00	448.41	457.14	456.04	-0.63%	1,430,864
Feb 25, 2026	464.60	464.60	452.01	460.02	458.91	-0.80%	1,178,436
Feb 24, 2026	460.50	464.79	457.05	463.73	462.61	0.82%	1,551,683
Feb 23, 2026	464.00	466.83	459.22	459.94	458.83	-1.54%	1,139,299
Feb 20, 2026	463.37	470.19	461.83	467.12	466.00	0.74%	763,261
Feb 19, 2026	458.26	465.01	452.55	463.69	462.57	0.93%	976,206
Feb 18, 2026	469.04	470.42	458.16	459.44	458.33	-2.33%	1,293,130
Feb 17, 2026	465.61	470.62	460.55	470.42	469.29	1.11%	1,055,179
Feb 13, 2026	462.83	469.76	460.82	465.27	464.15	1.05%	801,721
Feb 12, 2026	474.58	479.37	459.43	460.45	459.34	-2.56%	1,602,817
Feb 11, 2026	468.04	474.67	463.80	472.54	471.40	2.42%	1,319,101
Feb 10, 2026	460.56	465.45	460.10	461.38	460.27	0.35%	1,148,022
Feb 9, 2026	453.71	462.82	452.12	459.79	458.68	1.11%	1,351,113
Feb 6, 2026	444.70	455.90	442.86	454.76	453.67	4.27%	1,527,500
Feb 5, 2026	441.21	443.84	432.21	436.15	435.10	-1.14%	1,592,001
Feb 4, 2026	439.74	446.80	437.94	441.20	440.14	1.34%	2,787,917
Feb 3, 2026	424.27	436.13	423.22	435.36	434.31	2.42%	1,788,147
Feb 2, 2026	420.82	430.02	419.54	425.09	424.07	1.07%	1,547,733
Jan 30, 2026	421.90	427.50	414.01	420.58	419.57	-1.29%	3,313,120
Jan 29, 2026	418.04	429.87	406.50	426.07	425.04	8.08%	4,408,497
Jan 28, 2026	391.29	402.96	386.07	394.20	393.25	0.48%	2,755,891
Jan 27, 2026	394.01	397.79	391.62	392.30	391.36	-0.47%	1,755,125
Jan 26, 2026	385.22	395.72	384.00	394.16	393.21	2.06%	2,041,921
Jan 23, 2026	390.98	391.62	384.86	386.22	385.29	-1.00%	1,762,336
Jan 22, 2026	398.48	399.95	388.36	390.13	389.19	-1.32%	2,081,794
Jan 21, 2026	389.33	397.12	387.01	395.33	394.38	2.07%	1,662,637
Jan 20, 2026	387.46	390.08	383.04	387.33	386.40	-0.56%	1,224,032
Jan 16, 2026	389.53	391.05	387.13	389.53	388.59	0.58%	2,567,160
Jan 15, 2026	389.62	393.43	387.03	387.27	386.34	0.37%	1,207,427
Jan 14, 2026	391.06	393.65	383.87	385.84	384.91	-1.34%	1,843,905
Jan 13, 2026	386.05	391.40	384.90	391.08	390.14	1.46%	1,530,851
Jan 12, 2026	379.93	387.00	379.03	385.47	384.54	0.99%	1,968,150
Jan 9, 2026	380.50	385.62	380.33	381.70	380.78	0.88%	1,329,054
Jan 8, 2026	375.28	380.68	372.27	378.36	377.45	0.51%	2,528,088