Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	431.23	432.64	429.64	430.93	-	0.45%	23,205
Jun 24, 2025	428.11	430.00	426.25	429.02	429.02	0.49%	760,190
Jun 23, 2025	420.75	427.27	418.00	426.92	426.92	1.72%	786,397
Jun 20, 2025	422.00	426.64	417.72	419.70	419.70	-0.04%	2,199,508
Jun 18, 2025	422.22	425.65	419.41	419.86	419.86	-0.50%	1,708,537
Jun 17, 2025	422.50	425.85	421.34	421.95	421.95	-1.09%	1,074,515
Jun 16, 2025	424.61	432.08	423.45	426.61	426.61	1.24%	1,393,767
Jun 13, 2025	419.66	424.92	418.49	421.39	421.39	-0.69%	1,230,080
Jun 12, 2025	424.60	425.97	422.04	424.31	424.31	0.32%	1,500,703
Jun 11, 2025	423.76	428.78	417.96	422.96	422.96	0.30%	1,001,092
Jun 10, 2025	429.48	429.48	416.82	421.68	421.68	-1.42%	1,066,121
Jun 9, 2025	429.51	430.49	426.70	427.77	427.77	-0.27%	793,215
Jun 6, 2025	433.14	433.55	428.11	428.93	428.93	-0.44%	1,048,054
Jun 5, 2025	434.92	434.92	429.72	430.82	429.88	-0.42%	796,339
Jun 4, 2025	435.73	435.73	432.49	432.62	431.67	-0.03%	733,565
Jun 3, 2025	430.63	435.43	429.56	432.75	431.80	0.56%	1,142,196
Jun 2, 2025	427.52	430.62	422.06	430.36	429.42	0.02%	885,052
May 30, 2025	432.71	433.04	428.04	430.27	429.33	-0.47%	2,264,908
May 29, 2025	435.55	435.55	429.22	432.29	431.35	-0.15%	859,219
May 28, 2025	435.77	435.85	431.94	432.94	431.99	-0.76%	1,027,994
May 27, 2025	426.93	436.61	426.51	436.27	435.32	3.07%	1,347,904
May 23, 2025	419.80	426.30	418.00	423.29	422.36	-0.23%	1,033,881
May 22, 2025	422.93	427.48	420.52	424.26	423.33	-0.14%	954,955
May 21, 2025	425.39	433.60	424.44	424.86	423.93	-1.15%	1,302,872
May 20, 2025	429.10	431.42	427.57	429.80	428.86	-0.23%	1,037,521
May 19, 2025	423.72	431.69	422.85	430.81	429.87	0.40%	1,003,631
May 16, 2025	422.40	429.40	420.83	429.09	428.15	1.60%	1,110,403
May 15, 2025	417.52	423.48	415.98	422.35	421.43	0.64%	1,225,307
May 14, 2025	420.91	423.54	419.13	419.66	418.74	-0.52%	1,339,338
May 13, 2025	416.23	424.46	413.86	421.87	420.95	1.37%	1,348,985
May 12, 2025	415.12	416.74	406.17	416.15	415.24	2.82%	1,922,637
May 9, 2025	407.81	409.19	402.17	404.73	403.85	-0.23%	1,914,411
May 8, 2025	409.89	412.06	405.40	405.65	404.76	-0.39%	1,856,795
May 7, 2025	406.64	409.14	402.87	407.24	406.35	0.14%	2,045,236
May 6, 2025	400.00	408.42	397.72	406.68	405.79	0.94%	1,892,195
May 5, 2025	397.24	406.21	395.86	402.90	402.02	0.83%	1,036,879
May 2, 2025	395.90	402.17	394.39	399.59	398.72	1.78%	1,323,360
May 1, 2025	387.24	396.86	386.41	392.62	391.76	2.43%	2,106,869
Apr 30, 2025	374.01	384.33	370.04	383.31	382.47	8.45%	2,579,364
Apr 29, 2025	350.12	355.00	346.45	353.44	352.67	0.60%	1,733,885
Apr 28, 2025	348.14	354.95	346.68	351.32	350.55	0.96%	2,268,727
Apr 25, 2025	343.09	351.78	343.09	347.97	347.21	1.44%	1,677,710
Apr 24, 2025	337.31	344.82	334.37	343.04	342.29	2.13%	1,261,517
Apr 23, 2025	344.60	348.29	335.00	335.87	335.14	0.98%	1,475,159
Apr 22, 2025	331.88	335.61	324.78	332.62	331.89	3.18%	1,115,316
Apr 21, 2025	330.10	332.00	318.08	322.37	321.67	-3.24%	1,769,287
Apr 17, 2025	332.99	336.51	327.05	333.16	332.43	0.76%	2,243,922
Apr 16, 2025	340.72	341.49	326.69	330.64	329.92	-3.87%	1,620,406
Apr 15, 2025	349.03	349.98	342.62	343.96	343.21	-1.02%	1,062,403
Apr 14, 2025	350.53	351.52	343.84	347.49	346.73	0.49%	1,249,163