Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
354.83
-11.81 (-3.22%)
Feb 21, 2025, 4:00 PM EST - Market closed
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 367.46 | 368.09 | 354.10 | 354.83 | 354.83 | -3.22% | 1,161,648 |
| Feb 20, 2025 | 369.73 | 370.55 | 361.97 | 366.64 | 366.64 | -1.06% | 1,140,132 |
| Feb 19, 2025 | 364.80 | 371.18 | 362.76 | 370.55 | 370.55 | 2.11% | 1,477,287 |
| Feb 18, 2025 | 365.80 | 366.00 | 357.58 | 362.91 | 362.91 | -0.10% | 1,319,271 |
| Feb 14, 2025 | 360.55 | 364.25 | 359.18 | 363.26 | 363.26 | 0.55% | 1,019,606 |
| Feb 13, 2025 | 363.42 | 365.51 | 357.40 | 361.28 | 361.28 | -0.11% | 1,410,711 |
| Feb 12, 2025 | 356.93 | 363.95 | 356.93 | 361.66 | 361.66 | -0.85% | 1,493,216 |
| Feb 11, 2025 | 360.01 | 364.88 | 355.98 | 364.77 | 364.77 | 1.20% | 1,753,706 |
| Feb 10, 2025 | 358.00 | 362.27 | 352.92 | 360.44 | 360.44 | 1.21% | 1,793,469 |
| Feb 7, 2025 | 359.20 | 359.88 | 353.17 | 356.14 | 356.14 | -0.44% | 1,156,093 |
| Feb 6, 2025 | 358.73 | 360.41 | 354.77 | 357.70 | 357.70 | -0.03% | 975,555 |
| Feb 5, 2025 | 359.88 | 361.11 | 354.36 | 357.82 | 357.82 | 0.66% | 1,379,155 |
| Feb 4, 2025 | 365.15 | 365.68 | 354.93 | 355.49 | 355.49 | -1.40% | 1,463,947 |
| Feb 3, 2025 | 355.57 | 362.40 | 353.56 | 360.52 | 360.52 | -0.61% | 1,955,128 |
| Jan 31, 2025 | 370.49 | 371.00 | 359.60 | 362.75 | 362.75 | -0.97% | 1,648,380 |
| Jan 30, 2025 | 363.01 | 370.00 | 356.95 | 366.32 | 366.32 | 0.64% | 2,797,878 |
| Jan 29, 2025 | 362.11 | 367.09 | 359.24 | 364.00 | 364.00 | -0.48% | 2,633,211 |
| Jan 28, 2025 | 367.64 | 370.03 | 360.12 | 365.76 | 365.76 | -0.51% | 2,400,745 |
| Jan 27, 2025 | 374.86 | 380.68 | 364.57 | 367.62 | 367.62 | -8.29% | 2,638,337 |
| Jan 24, 2025 | 401.13 | 405.61 | 398.82 | 400.86 | 400.86 | 0.14% | 1,038,675 |
| Jan 23, 2025 | 399.54 | 401.24 | 392.67 | 400.29 | 400.29 | 0.18% | 1,260,485 |
| Jan 22, 2025 | 400.57 | 403.71 | 397.15 | 399.56 | 399.56 | 0.61% | 1,295,593 |
| Jan 21, 2025 | 393.69 | 398.14 | 391.19 | 397.15 | 397.15 | 2.05% | 1,756,442 |
| Jan 17, 2025 | 392.73 | 392.74 | 387.98 | 389.19 | 389.19 | 0.08% | 2,045,385 |
| Jan 16, 2025 | 388.31 | 392.14 | 386.92 | 388.86 | 388.86 | 0.86% | 1,071,502 |
| Jan 15, 2025 | 388.88 | 390.89 | 382.64 | 385.55 | 385.55 | 0.74% | 1,210,190 |
| Jan 14, 2025 | 380.92 | 385.24 | 379.29 | 382.71 | 382.71 | 1.52% | 1,002,809 |
| Jan 13, 2025 | 369.13 | 377.55 | 366.46 | 376.98 | 376.98 | -0.04% | 960,867 |
| Jan 10, 2025 | 383.68 | 384.01 | 375.61 | 377.12 | 377.12 | -2.33% | 985,210 |
| Jan 8, 2025 | 380.20 | 386.61 | 375.58 | 386.10 | 386.10 | 1.62% | 1,029,113 |
| Jan 7, 2025 | 383.75 | 386.55 | 378.20 | 379.96 | 379.96 | -0.93% | 895,601 |
| Jan 6, 2025 | 381.99 | 384.68 | 377.95 | 383.52 | 383.52 | 0.63% | 1,411,447 |
| Jan 3, 2025 | 375.21 | 381.89 | 374.35 | 381.11 | 381.11 | 1.94% | 1,083,655 |
| Jan 2, 2025 | 371.03 | 375.99 | 369.54 | 373.84 | 373.84 | 1.22% | 1,844,594 |
| Dec 31, 2024 | 371.71 | 373.46 | 368.38 | 369.35 | 369.35 | -0.41% | 907,884 |
| Dec 30, 2024 | 368.98 | 373.53 | 366.15 | 370.86 | 370.86 | -0.71% | 838,187 |
| Dec 27, 2024 | 375.36 | 377.33 | 370.72 | 373.53 | 373.53 | -1.19% | 654,602 |
| Dec 26, 2024 | 379.04 | 379.83 | 376.77 | 378.04 | 378.04 | -0.50% | 349,315 |
| Dec 24, 2024 | 377.52 | 380.21 | 376.21 | 379.93 | 379.93 | 0.65% | 287,790 |
| Dec 23, 2024 | 377.01 | 378.25 | 372.01 | 377.49 | 377.49 | 0.10% | 800,464 |
| Dec 20, 2024 | 375.00 | 380.40 | 371.96 | 377.11 | 377.11 | 0.06% | 2,647,442 |
| Dec 19, 2024 | 382.30 | 385.84 | 375.26 | 376.90 | 376.90 | -0.41% | 1,289,724 |
| Dec 18, 2024 | 394.28 | 394.98 | 378.14 | 378.45 | 378.45 | -3.40% | 1,288,047 |
| Dec 17, 2024 | 393.88 | 395.68 | 388.30 | 391.79 | 391.79 | -1.65% | 1,608,906 |
| Dec 16, 2024 | 399.26 | 401.28 | 395.46 | 398.37 | 398.37 | -0.25% | 1,314,152 |
| Dec 13, 2024 | 399.66 | 403.13 | 397.64 | 399.36 | 399.36 | -0.08% | 852,589 |
| Dec 12, 2024 | 402.01 | 402.01 | 398.83 | 399.66 | 399.66 | -0.12% | 995,105 |
| Dec 11, 2024 | 399.07 | 401.50 | 396.67 | 400.13 | 400.13 | 0.68% | 867,213 |
| Dec 10, 2024 | 399.32 | 401.30 | 396.26 | 397.42 | 397.42 | -1.05% | 1,298,970 |
| Dec 9, 2024 | 411.68 | 415.45 | 394.51 | 401.64 | 401.64 | -2.56% | 1,712,690 |
| Dec 6, 2024 | 415.69 | 419.51 | 411.77 | 412.18 | 412.18 | -0.69% | 952,323 |
| Dec 5, 2024 | 414.89 | 416.64 | 410.68 | 415.06 | 414.22 | -0.58% | 1,072,475 |
| Dec 4, 2024 | 412.01 | 417.99 | 411.23 | 417.48 | 416.63 | 1.19% | 1,191,124 |
| Dec 3, 2024 | 414.51 | 414.91 | 408.04 | 412.56 | 411.72 | -0.54% | 1,420,651 |
| Dec 2, 2024 | 416.31 | 416.40 | 412.15 | 414.79 | 413.95 | -0.34% | 1,067,095 |
| Nov 29, 2024 | 416.00 | 418.87 | 415.72 | 416.22 | 415.37 | 0.03% | 810,452 |
| Nov 27, 2024 | 418.42 | 419.87 | 415.78 | 416.09 | 415.24 | -0.73% | 889,240 |
| Nov 26, 2024 | 414.41 | 419.83 | 412.73 | 419.14 | 418.29 | 1.41% | 1,229,883 |
| Nov 25, 2024 | 421.14 | 422.00 | 409.81 | 413.32 | 412.48 | -1.00% | 2,400,924 |
| Nov 22, 2024 | 415.34 | 418.20 | 413.56 | 417.49 | 416.64 | 0.51% | 896,176 |
| Nov 21, 2024 | 412.04 | 418.20 | 410.57 | 415.39 | 414.55 | 1.03% | 1,088,948 |
| Nov 20, 2024 | 414.31 | 414.31 | 405.14 | 411.16 | 410.32 | -0.45% | 811,164 |
| Nov 19, 2024 | 405.36 | 414.78 | 403.31 | 413.03 | 412.19 | 0.92% | 758,276 |
| Nov 18, 2024 | 409.54 | 413.30 | 406.89 | 409.27 | 408.44 | 0.44% | 917,947 |
| Nov 15, 2024 | 402.54 | 407.73 | 401.37 | 407.49 | 406.66 | -0.64% | 958,479 |
| Nov 14, 2024 | 413.68 | 415.05 | 408.70 | 410.12 | 409.29 | -1.18% | 884,962 |
| Nov 13, 2024 | 415.07 | 421.78 | 414.78 | 415.00 | 414.16 | 0.94% | 1,134,933 |
| Nov 12, 2024 | 414.94 | 416.64 | 406.92 | 411.14 | 410.30 | -0.91% | 1,418,213 |
| Nov 11, 2024 | 413.17 | 416.86 | 410.81 | 414.92 | 414.08 | 1.06% | 1,643,453 |
| Nov 8, 2024 | 405.45 | 413.74 | 399.07 | 410.58 | 409.75 | 3.70% | 1,528,289 |
| Nov 7, 2024 | 394.18 | 396.22 | 390.46 | 395.92 | 395.12 | 1.04% | 990,414 |
| Nov 6, 2024 | 400.45 | 402.82 | 385.07 | 391.86 | 391.06 | 0.40% | 1,989,029 |
| Nov 5, 2024 | 377.87 | 390.71 | 377.87 | 390.29 | 389.50 | 3.53% | 1,600,007 |
| Nov 4, 2024 | 375.36 | 380.33 | 373.39 | 376.99 | 376.22 | 0.22% | 1,137,641 |
| Nov 1, 2024 | 373.86 | 377.47 | 369.90 | 376.15 | 375.39 | 1.62% | 1,550,878 |
| Oct 31, 2024 | 374.14 | 374.14 | 366.25 | 370.16 | 369.41 | -1.43% | 2,189,188 |
| Oct 30, 2024 | 377.50 | 383.74 | 368.34 | 375.52 | 374.76 | -3.86% | 2,132,947 |
| Oct 29, 2024 | 389.66 | 391.65 | 386.15 | 390.59 | 389.80 | -0.55% | 1,608,331 |
| Oct 28, 2024 | 395.00 | 396.00 | 392.72 | 392.76 | 391.96 | 0.05% | 830,195 |
| Oct 25, 2024 | 393.51 | 394.96 | 390.26 | 392.57 | 391.77 | - | 600,637 |
| Oct 24, 2024 | 392.80 | 394.78 | 387.88 | 392.57 | 391.77 | -0.82% | 845,249 |
| Oct 23, 2024 | 391.00 | 396.42 | 389.00 | 395.83 | 395.03 | 0.93% | 1,037,226 |
| Oct 22, 2024 | 395.93 | 397.68 | 391.51 | 392.20 | 391.40 | -2.15% | 1,373,636 |
| Oct 21, 2024 | 401.28 | 403.25 | 399.93 | 400.80 | 399.99 | -0.43% | 659,784 |
| Oct 18, 2024 | 401.57 | 402.91 | 397.54 | 402.54 | 401.72 | 0.60% | 879,840 |
| Oct 17, 2024 | 403.01 | 404.41 | 397.64 | 400.14 | 399.33 | 1.24% | 1,029,103 |
| Oct 16, 2024 | 395.20 | 397.79 | 393.64 | 395.24 | 394.44 | -0.57% | 1,519,121 |
| Oct 15, 2024 | 406.74 | 406.96 | 396.94 | 397.50 | 396.69 | -1.84% | 1,155,771 |
| Oct 14, 2024 | 401.56 | 405.11 | 400.46 | 404.97 | 404.15 | 1.28% | 689,001 |
| Oct 11, 2024 | 393.00 | 400.29 | 393.00 | 399.86 | 399.05 | 1.63% | 655,232 |
| Oct 10, 2024 | 396.57 | 397.07 | 391.47 | 393.46 | 392.66 | -1.57% | 710,726 |
| Oct 9, 2024 | 397.50 | 400.23 | 394.58 | 399.72 | 398.91 | 0.81% | 833,732 |
| Oct 8, 2024 | 395.18 | 398.00 | 391.26 | 396.50 | 395.69 | 1.58% | 1,227,443 |
| Oct 7, 2024 | 385.69 | 391.18 | 385.05 | 390.33 | 389.54 | 0.51% | 629,999 |
| Oct 4, 2024 | 387.94 | 388.59 | 382.42 | 388.36 | 387.57 | 0.37% | 595,803 |
| Oct 3, 2024 | 389.10 | 390.48 | 384.25 | 386.93 | 386.14 | -0.24% | 858,014 |
| Oct 2, 2024 | 384.47 | 390.60 | 383.14 | 387.85 | 387.06 | 0.32% | 728,882 |
| Oct 1, 2024 | 391.16 | 391.94 | 383.88 | 386.63 | 385.84 | -0.54% | 945,696 |
| Sep 30, 2024 | 384.20 | 388.73 | 382.29 | 388.73 | 387.94 | 1.24% | 1,278,499 |
| Sep 27, 2024 | 386.25 | 387.99 | 382.99 | 383.95 | 383.17 | -0.68% | 1,195,724 |