Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
386.57
-1.13 (-0.29%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 389.68 | 391.91 | 385.00 | 386.57 | 386.57 | -0.29% | 824,850 |
| Sep 25, 2024 | 386.89 | 390.60 | 384.67 | 387.70 | 387.70 | 1.03% | 807,615 |
| Sep 24, 2024 | 385.59 | 388.10 | 383.20 | 383.75 | 383.75 | -0.94% | 926,798 |
| Sep 23, 2024 | 386.58 | 389.53 | 385.00 | 387.38 | 387.38 | 0.64% | 875,491 |
| Sep 20, 2024 | 380.95 | 387.71 | 380.00 | 384.93 | 384.93 | 0.93% | 1,913,032 |
| Sep 19, 2024 | 380.05 | 382.49 | 377.25 | 381.39 | 381.39 | 2.64% | 719,474 |
| Sep 18, 2024 | 374.31 | 379.52 | 371.05 | 371.59 | 371.59 | -0.80% | 958,559 |
| Sep 17, 2024 | 370.22 | 374.66 | 365.63 | 374.60 | 374.60 | 1.55% | 1,129,483 |
| Sep 16, 2024 | 367.10 | 370.22 | 364.17 | 368.89 | 368.89 | 1.28% | 1,447,619 |
| Sep 13, 2024 | 360.51 | 366.22 | 359.24 | 364.23 | 364.23 | 1.27% | 1,059,247 |
| Sep 12, 2024 | 353.15 | 359.90 | 352.50 | 359.67 | 359.67 | 1.51% | 873,367 |
| Sep 11, 2024 | 346.42 | 354.80 | 340.61 | 354.31 | 354.31 | 2.36% | 947,604 |
| Sep 10, 2024 | 348.76 | 349.27 | 343.27 | 346.13 | 346.13 | 0.24% | 1,206,423 |
| Sep 9, 2024 | 346.32 | 350.62 | 343.28 | 345.30 | 345.30 | 0.94% | 1,080,597 |
| Sep 6, 2024 | 345.94 | 349.36 | 339.13 | 342.07 | 342.07 | -0.24% | 1,239,282 |
| Sep 5, 2024 | 344.60 | 347.00 | 340.10 | 342.91 | 342.07 | -1.04% | 920,963 |
| Sep 4, 2024 | 346.88 | 349.41 | 343.26 | 346.53 | 345.68 | 0.10% | 707,061 |
| Sep 3, 2024 | 362.25 | 363.16 | 343.80 | 346.18 | 345.33 | -4.28% | 1,204,321 |
| Aug 30, 2024 | 356.80 | 362.43 | 354.14 | 361.66 | 360.77 | 1.87% | 2,192,458 |
| Aug 29, 2024 | 354.30 | 359.90 | 352.04 | 355.02 | 354.15 | 0.77% | 919,660 |
| Aug 28, 2024 | 353.26 | 354.99 | 350.00 | 352.32 | 351.46 | -0.07% | 534,456 |
| Aug 27, 2024 | 349.14 | 353.26 | 348.24 | 352.56 | 351.70 | 0.55% | 932,119 |
| Aug 26, 2024 | 352.91 | 354.32 | 349.38 | 350.63 | 349.77 | -0.65% | 635,079 |
| Aug 23, 2024 | 353.12 | 355.03 | 351.28 | 352.91 | 352.05 | 0.63% | 871,002 |
| Aug 22, 2024 | 351.39 | 353.70 | 348.91 | 350.71 | 349.85 | -0.27% | 997,604 |
| Aug 21, 2024 | 348.77 | 353.44 | 346.89 | 351.66 | 350.80 | 1.15% | 633,202 |
| Aug 20, 2024 | 347.00 | 350.23 | 344.12 | 347.67 | 346.82 | 0.20% | 655,397 |
| Aug 19, 2024 | 342.58 | 347.07 | 341.17 | 346.99 | 346.14 | 1.67% | 757,012 |
| Aug 16, 2024 | 346.99 | 347.79 | 340.80 | 341.30 | 340.46 | -1.88% | 969,923 |
| Aug 15, 2024 | 349.78 | 351.20 | 344.11 | 347.85 | 347.00 | 0.62% | 874,978 |
| Aug 14, 2024 | 340.00 | 346.52 | 340.00 | 345.72 | 344.87 | 1.86% | 1,105,925 |
| Aug 13, 2024 | 336.27 | 339.65 | 332.63 | 339.40 | 338.57 | 1.96% | 887,002 |
| Aug 12, 2024 | 332.01 | 334.38 | 327.30 | 332.89 | 332.08 | 0.06% | 821,695 |
| Aug 9, 2024 | 327.03 | 333.00 | 324.31 | 332.68 | 331.87 | 1.54% | 1,090,097 |
| Aug 8, 2024 | 326.57 | 329.42 | 323.79 | 327.63 | 326.83 | 1.28% | 1,044,126 |
| Aug 7, 2024 | 329.05 | 333.26 | 321.65 | 323.48 | 322.69 | 0.18% | 1,208,859 |
| Aug 6, 2024 | 315.65 | 326.84 | 313.62 | 322.91 | 322.12 | 2.77% | 1,295,469 |
| Aug 5, 2024 | 309.00 | 318.77 | 306.72 | 314.21 | 313.44 | -1.33% | 2,114,506 |
| Aug 2, 2024 | 325.18 | 325.97 | 316.49 | 318.45 | 317.67 | -4.46% | 2,070,074 |
| Aug 1, 2024 | 338.77 | 342.94 | 328.82 | 333.33 | 332.51 | -0.28% | 1,335,809 |
| Jul 31, 2024 | 341.01 | 351.41 | 332.35 | 334.28 | 333.46 | 1.66% | 2,500,343 |
| Jul 30, 2024 | 333.14 | 336.00 | 327.42 | 328.83 | 328.02 | -0.91% | 1,343,538 |
| Jul 29, 2024 | 330.96 | 334.35 | 328.48 | 331.84 | 331.03 | 0.65% | 1,050,212 |
| Jul 26, 2024 | 326.95 | 333.34 | 323.30 | 329.71 | 328.90 | 2.32% | 1,232,284 |
| Jul 25, 2024 | 332.79 | 332.79 | 321.01 | 322.22 | 321.43 | -3.19% | 2,429,070 |
| Jul 24, 2024 | 340.76 | 343.79 | 332.29 | 332.84 | 332.03 | -3.51% | 1,514,052 |
| Jul 23, 2024 | 338.24 | 345.44 | 336.34 | 344.96 | 344.12 | 2.33% | 1,158,977 |
| Jul 22, 2024 | 334.11 | 337.18 | 331.62 | 337.10 | 336.27 | 2.11% | 1,462,199 |
| Jul 19, 2024 | 331.99 | 334.22 | 329.71 | 330.14 | 329.33 | -0.07% | 1,397,883 |
| Jul 18, 2024 | 335.00 | 339.13 | 324.04 | 330.37 | 329.56 | -1.51% | 1,537,592 |
| Jul 17, 2024 | 344.13 | 345.72 | 334.78 | 335.44 | 334.62 | -3.14% | 1,199,616 |
| Jul 16, 2024 | 344.71 | 346.66 | 342.95 | 346.32 | 345.47 | 1.56% | 1,341,840 |
| Jul 15, 2024 | 344.06 | 347.33 | 340.45 | 341.00 | 340.17 | -0.82% | 1,096,717 |
| Jul 12, 2024 | 344.56 | 346.08 | 342.33 | 343.81 | 342.97 | -0.22% | 1,135,070 |
| Jul 11, 2024 | 340.82 | 347.20 | 340.82 | 344.56 | 343.72 | 1.10% | 904,477 |
| Jul 10, 2024 | 336.38 | 341.10 | 333.40 | 340.82 | 339.99 | 2.12% | 893,687 |
| Jul 9, 2024 | 333.52 | 337.12 | 333.17 | 333.74 | 332.92 | 0.07% | 991,269 |
| Jul 8, 2024 | 333.60 | 335.80 | 332.80 | 333.52 | 332.70 | 0.55% | 770,837 |
| Jul 5, 2024 | 331.29 | 332.66 | 326.05 | 331.68 | 330.87 | 0.12% | 1,435,270 |
| Jul 3, 2024 | 323.65 | 331.43 | 323.15 | 331.29 | 330.48 | 1.99% | 687,786 |
| Jul 2, 2024 | 323.08 | 325.24 | 319.27 | 324.83 | 324.03 | 1.08% | 1,562,562 |
| Jul 1, 2024 | 332.78 | 332.78 | 320.52 | 321.36 | 320.57 | -2.30% | 1,599,044 |
| Jun 28, 2024 | 332.07 | 337.63 | 328.03 | 328.93 | 328.12 | -1.41% | 5,613,356 |
| Jun 27, 2024 | 331.34 | 333.95 | 329.89 | 333.65 | 332.83 | 1.18% | 1,017,462 |
| Jun 26, 2024 | 333.61 | 335.25 | 327.04 | 329.76 | 328.95 | -1.74% | 1,317,272 |
| Jun 25, 2024 | 335.76 | 336.45 | 330.67 | 335.60 | 334.78 | -0.75% | 839,668 |
| Jun 24, 2024 | 333.00 | 339.35 | 331.93 | 338.14 | 337.31 | 1.20% | 1,043,659 |
| Jun 21, 2024 | 333.93 | 335.17 | 327.61 | 334.12 | 333.30 | -0.54% | 1,879,197 |
| Jun 20, 2024 | 341.21 | 343.92 | 332.26 | 335.93 | 335.11 | -2.74% | 1,720,849 |
| Jun 18, 2024 | 334.62 | 345.46 | 333.92 | 345.38 | 344.53 | 3.00% | 1,569,430 |
| Jun 17, 2024 | 329.47 | 336.77 | 327.82 | 335.31 | 334.49 | 1.72% | 1,217,926 |
| Jun 14, 2024 | 330.75 | 331.55 | 326.26 | 329.64 | 328.83 | -1.18% | 875,965 |
| Jun 13, 2024 | 332.47 | 334.57 | 326.14 | 333.57 | 332.75 | 0.43% | 1,308,873 |
| Jun 12, 2024 | 329.03 | 333.63 | 326.96 | 332.13 | 331.32 | 2.16% | 2,140,744 |
| Jun 11, 2024 | 323.18 | 325.38 | 320.91 | 325.12 | 324.32 | 0.01% | 1,112,653 |
| Jun 10, 2024 | 317.37 | 325.23 | 316.53 | 325.08 | 324.28 | 1.90% | 1,256,082 |
| Jun 7, 2024 | 318.45 | 323.54 | 315.65 | 319.03 | 318.25 | 0.18% | 925,356 |
| Jun 6, 2024 | 323.89 | 324.81 | 316.33 | 318.46 | 316.85 | -1.48% | 1,218,642 |
| Jun 5, 2024 | 319.74 | 323.60 | 318.52 | 323.25 | 321.61 | 1.16% | 1,346,727 |
| Jun 4, 2024 | 323.49 | 325.00 | 315.89 | 319.53 | 317.91 | -0.61% | 1,038,470 |
| Jun 3, 2024 | 331.53 | 331.66 | 316.27 | 321.50 | 319.87 | -1.82% | 1,051,472 |
| May 31, 2024 | 325.77 | 327.65 | 319.16 | 327.46 | 325.80 | 0.76% | 1,884,474 |
| May 30, 2024 | 322.00 | 326.53 | 320.50 | 325.00 | 323.35 | 0.91% | 1,275,456 |
| May 29, 2024 | 325.80 | 326.90 | 321.54 | 322.07 | 320.44 | -1.90% | 1,147,412 |
| May 28, 2024 | 337.05 | 337.99 | 327.19 | 328.31 | 326.65 | -2.84% | 1,103,884 |
| May 24, 2024 | 333.16 | 338.09 | 331.92 | 337.92 | 336.21 | 1.50% | 539,795 |
| May 23, 2024 | 336.53 | 336.66 | 331.60 | 332.92 | 331.23 | -0.18% | 720,530 |
| May 22, 2024 | 332.83 | 336.37 | 331.02 | 333.53 | 331.84 | -0.61% | 728,295 |
| May 21, 2024 | 329.87 | 336.17 | 329.06 | 335.58 | 333.88 | 1.41% | 822,130 |
| May 20, 2024 | 329.26 | 334.25 | 327.62 | 330.91 | 329.23 | 0.69% | 835,651 |
| May 17, 2024 | 326.59 | 328.97 | 323.58 | 328.64 | 326.97 | 1.21% | 908,441 |
| May 16, 2024 | 331.63 | 332.95 | 323.29 | 324.72 | 323.07 | -2.28% | 1,220,444 |
| May 15, 2024 | 331.23 | 334.16 | 330.27 | 332.29 | 330.61 | 0.68% | 912,513 |
| May 14, 2024 | 327.76 | 331.01 | 325.33 | 330.06 | 328.39 | 1.05% | 861,415 |
| May 13, 2024 | 332.69 | 333.82 | 326.52 | 326.64 | 324.98 | -1.61% | 785,758 |
| May 10, 2024 | 334.27 | 335.28 | 331.14 | 331.98 | 330.30 | -0.28% | 744,929 |
| May 9, 2024 | 327.61 | 333.42 | 327.28 | 332.92 | 331.23 | 1.62% | 807,644 |
| May 8, 2024 | 326.89 | 329.14 | 325.10 | 327.60 | 325.94 | 0.52% | 647,461 |
| May 7, 2024 | 325.72 | 327.47 | 324.48 | 325.89 | 324.24 | 0.05% | 796,185 |
| May 6, 2024 | 321.98 | 326.53 | 321.98 | 325.74 | 324.09 | 2.02% | 707,048 |