Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
430.27
-2.02 (-0.47%)
At close: May 30, 2025, 4:00 PM
429.20
-1.07 (-0.25%)
After-hours: May 30, 2025, 7:17 PM EDT
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 432.71 | 433.04 | 428.04 | 430.27 | 430.27 | -0.47% | 2,253,670 |
| May 29, 2025 | 435.55 | 435.55 | 429.22 | 432.29 | 432.29 | -0.15% | 859,219 |
| May 28, 2025 | 435.77 | 435.85 | 431.94 | 432.94 | 432.94 | -0.76% | 1,027,994 |
| May 27, 2025 | 426.93 | 436.61 | 426.51 | 436.27 | 436.27 | 3.07% | 1,347,904 |
| May 23, 2025 | 419.80 | 426.30 | 418.00 | 423.29 | 423.29 | -0.23% | 1,033,881 |
| May 22, 2025 | 422.93 | 427.48 | 420.52 | 424.26 | 424.26 | -0.14% | 954,955 |
| May 21, 2025 | 425.39 | 433.60 | 424.44 | 424.86 | 424.86 | -1.15% | 1,302,872 |
| May 20, 2025 | 429.10 | 431.42 | 427.57 | 429.80 | 429.80 | -0.23% | 1,037,521 |
| May 19, 2025 | 423.72 | 431.69 | 422.85 | 430.81 | 430.81 | 0.40% | 1,003,631 |
| May 16, 2025 | 422.40 | 429.40 | 420.83 | 429.09 | 429.09 | 1.60% | 1,110,403 |
| May 15, 2025 | 417.52 | 423.48 | 415.98 | 422.35 | 422.35 | 0.64% | 1,225,307 |
| May 14, 2025 | 420.91 | 423.54 | 419.13 | 419.66 | 419.66 | -0.52% | 1,339,338 |
| May 13, 2025 | 416.23 | 424.46 | 413.86 | 421.87 | 421.87 | 1.37% | 1,348,985 |
| May 12, 2025 | 415.12 | 416.74 | 406.17 | 416.15 | 416.15 | 2.82% | 1,922,637 |
| May 9, 2025 | 407.81 | 409.19 | 402.17 | 404.73 | 404.73 | -0.23% | 1,914,411 |
| May 8, 2025 | 409.89 | 412.06 | 405.40 | 405.65 | 405.65 | -0.39% | 1,856,795 |
| May 7, 2025 | 406.64 | 409.14 | 402.87 | 407.24 | 407.24 | 0.14% | 2,045,236 |
| May 6, 2025 | 400.00 | 408.42 | 397.72 | 406.68 | 406.68 | 0.94% | 1,892,195 |
| May 5, 2025 | 397.24 | 406.21 | 395.86 | 402.90 | 402.90 | 0.83% | 1,036,879 |
| May 2, 2025 | 395.90 | 402.17 | 394.39 | 399.59 | 399.59 | 1.78% | 1,323,360 |
| May 1, 2025 | 387.24 | 396.86 | 386.41 | 392.62 | 392.62 | 2.43% | 2,106,869 |
| Apr 30, 2025 | 374.01 | 384.33 | 370.04 | 383.31 | 383.31 | 8.45% | 2,579,364 |
| Apr 29, 2025 | 350.12 | 355.00 | 346.45 | 353.44 | 353.44 | 0.60% | 1,733,885 |
| Apr 28, 2025 | 348.14 | 354.95 | 346.68 | 351.32 | 351.32 | 0.96% | 2,268,727 |
| Apr 25, 2025 | 343.09 | 351.78 | 343.09 | 347.97 | 347.97 | 1.44% | 1,677,710 |
| Apr 24, 2025 | 337.31 | 344.82 | 334.37 | 343.04 | 343.04 | 2.13% | 1,261,517 |
| Apr 23, 2025 | 344.60 | 348.29 | 335.00 | 335.87 | 335.87 | 0.98% | 1,475,159 |
| Apr 22, 2025 | 331.88 | 335.61 | 324.78 | 332.62 | 332.62 | 3.18% | 1,115,316 |
| Apr 21, 2025 | 330.10 | 332.00 | 318.08 | 322.37 | 322.37 | -3.24% | 1,769,287 |
| Apr 17, 2025 | 332.99 | 336.51 | 327.05 | 333.16 | 333.16 | 0.76% | 2,243,922 |
| Apr 16, 2025 | 340.72 | 341.49 | 326.69 | 330.64 | 330.64 | -3.87% | 1,620,406 |
| Apr 15, 2025 | 349.03 | 349.98 | 342.62 | 343.96 | 343.96 | -1.02% | 1,062,403 |
| Apr 14, 2025 | 350.53 | 351.52 | 343.84 | 347.49 | 347.49 | 0.49% | 1,249,163 |
| Apr 11, 2025 | 335.06 | 347.87 | 333.23 | 345.81 | 345.81 | 2.21% | 1,531,563 |
| Apr 10, 2025 | 334.66 | 342.35 | 325.99 | 338.33 | 338.33 | -1.30% | 1,715,899 |
| Apr 9, 2025 | 315.25 | 344.86 | 310.80 | 342.80 | 342.80 | 8.75% | 1,980,193 |
| Apr 8, 2025 | 324.96 | 329.53 | 311.04 | 315.21 | 315.21 | -0.30% | 1,690,558 |
| Apr 7, 2025 | 309.01 | 330.88 | 298.15 | 316.17 | 316.17 | -0.61% | 1,917,708 |
| Apr 4, 2025 | 319.18 | 326.00 | 313.63 | 318.11 | 318.11 | -3.91% | 2,057,049 |
| Apr 3, 2025 | 333.07 | 338.41 | 329.36 | 331.04 | 331.04 | -4.86% | 1,563,331 |
| Apr 2, 2025 | 335.64 | 350.24 | 335.64 | 347.94 | 347.94 | 1.84% | 1,017,437 |
| Apr 1, 2025 | 336.35 | 342.35 | 334.30 | 341.65 | 341.65 | 1.40% | 1,244,999 |
| Mar 31, 2025 | 330.10 | 339.03 | 327.67 | 336.92 | 336.92 | 1.48% | 1,805,319 |
| Mar 28, 2025 | 345.06 | 345.76 | 331.00 | 332.00 | 332.00 | -4.21% | 2,337,168 |
| Mar 27, 2025 | 352.24 | 353.05 | 345.27 | 346.60 | 346.60 | -1.55% | 1,692,622 |
| Mar 26, 2025 | 363.30 | 366.52 | 349.08 | 352.06 | 352.06 | -3.28% | 2,686,883 |
| Mar 25, 2025 | 358.68 | 364.35 | 358.11 | 364.00 | 364.00 | 1.79% | 1,492,961 |
| Mar 24, 2025 | 352.64 | 359.13 | 349.00 | 357.60 | 357.60 | 3.01% | 1,587,819 |
| Mar 21, 2025 | 345.92 | 348.52 | 342.46 | 347.14 | 347.14 | -0.63% | 1,712,173 |
| Mar 20, 2025 | 345.50 | 352.59 | 342.76 | 349.33 | 349.33 | -0.21% | 1,279,563 |