Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
377.11
+0.21 (0.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 375.00 | 380.40 | 371.96 | 377.11 | 377.11 | 0.06% | 2,638,427 |
| 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% | 852,600 |
| 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% | 1,299,000 |
| Dec 9, 2024 | 411.68 | 415.45 | 394.51 | 401.64 | 401.64 | -2.56% | 1,712,700 |
| 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% | 1,072,500 |
| Dec 4, 2024 | 412.01 | 417.99 | 411.23 | 417.48 | 416.64 | 1.19% | 1,191,124 |
| Dec 3, 2024 | 414.51 | 414.91 | 408.04 | 412.56 | 411.73 | -0.54% | 1,420,651 |
| Dec 2, 2024 | 416.31 | 416.40 | 412.15 | 414.79 | 413.95 | -0.34% | 1,067,100 |
| Nov 29, 2024 | 416.00 | 418.87 | 415.72 | 416.22 | 415.38 | 0.03% | 810,500 |
| Nov 27, 2024 | 418.42 | 419.87 | 415.78 | 416.09 | 415.25 | -0.73% | 889,240 |
| Nov 26, 2024 | 414.41 | 419.83 | 412.73 | 419.14 | 418.29 | 1.41% | 1,229,900 |
| 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 | 416.65 | 0.51% | 896,200 |
| 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 | 410.33 | -0.45% | 811,164 |
| Nov 19, 2024 | 405.36 | 414.78 | 403.31 | 413.03 | 412.19 | 0.92% | 758,300 |
| 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 | 406.67 | -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 | 410.31 | -0.91% | 1,418,213 |
| Nov 11, 2024 | 413.17 | 416.86 | 410.81 | 414.92 | 414.08 | 1.06% | 1,643,500 |
| 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 | 391.07 | 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 | 376.23 | 0.22% | 1,137,641 |
| Nov 1, 2024 | 373.86 | 377.47 | 369.90 | 376.15 | 375.39 | 1.62% | 1,550,900 |
| Oct 31, 2024 | 374.14 | 374.14 | 366.25 | 370.16 | 369.41 | -1.43% | 2,189,200 |
| 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 | 391.97 | 0.05% | 830,195 |
| Oct 25, 2024 | 393.51 | 394.96 | 390.26 | 392.57 | 391.78 | - | 600,637 |
| Oct 24, 2024 | 392.80 | 394.78 | 387.88 | 392.57 | 391.78 | -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 | 391.41 | -2.15% | 1,373,636 |
| Oct 21, 2024 | 401.28 | 403.25 | 399.93 | 400.80 | 399.99 | -0.43% | 659,800 |
| Oct 18, 2024 | 401.57 | 402.91 | 397.54 | 402.54 | 401.73 | 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 | 396.70 | -1.84% | 1,155,800 |
| 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 | 395.70 | 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 | 386.15 | -0.24% | 858,014 |
| Oct 2, 2024 | 384.47 | 390.60 | 383.14 | 387.85 | 387.07 | 0.32% | 728,882 |
| Oct 1, 2024 | 391.16 | 391.94 | 383.88 | 386.63 | 385.85 | -0.54% | 945,700 |
| Sep 30, 2024 | 384.20 | 388.73 | 382.29 | 388.73 | 387.94 | 1.24% | 1,278,500 |
| Sep 27, 2024 | 386.25 | 387.99 | 382.99 | 383.95 | 383.17 | -0.68% | 1,195,724 |
| Sep 26, 2024 | 389.68 | 391.91 | 385.00 | 386.57 | 385.79 | -0.29% | 831,757 |
| Sep 25, 2024 | 386.89 | 390.60 | 384.67 | 387.70 | 386.92 | 1.03% | 807,615 |
| Sep 24, 2024 | 385.59 | 388.10 | 383.20 | 383.75 | 382.97 | -0.94% | 926,800 |
| Sep 23, 2024 | 386.58 | 389.53 | 385.00 | 387.38 | 386.60 | 0.64% | 875,500 |
| Sep 20, 2024 | 380.95 | 387.71 | 380.00 | 384.93 | 384.15 | 0.93% | 1,913,032 |
| Sep 19, 2024 | 380.05 | 382.49 | 377.25 | 381.39 | 380.62 | 2.64% | 719,474 |
| Sep 18, 2024 | 374.31 | 379.52 | 371.05 | 371.59 | 370.84 | -0.80% | 958,559 |
| Sep 17, 2024 | 370.22 | 374.66 | 365.63 | 374.60 | 373.84 | 1.55% | 1,129,500 |
| Sep 16, 2024 | 367.10 | 370.22 | 364.17 | 368.89 | 368.14 | 1.28% | 1,447,619 |
| Sep 13, 2024 | 360.51 | 366.22 | 359.24 | 364.23 | 363.49 | 1.27% | 1,059,247 |
| Sep 12, 2024 | 353.15 | 359.90 | 352.50 | 359.67 | 358.94 | 1.51% | 873,400 |
| Sep 11, 2024 | 346.42 | 354.80 | 340.61 | 354.31 | 353.59 | 2.36% | 947,604 |
| Sep 10, 2024 | 348.76 | 349.27 | 343.27 | 346.13 | 345.43 | 0.24% | 1,206,423 |
| Sep 9, 2024 | 346.32 | 350.62 | 343.28 | 345.30 | 344.60 | 0.94% | 1,080,600 |
| Sep 6, 2024 | 345.94 | 349.36 | 339.13 | 342.07 | 341.38 | -0.24% | 1,239,300 |
| Sep 5, 2024 | 344.60 | 347.00 | 340.10 | 342.91 | 341.38 | -1.04% | 921,000 |
| Sep 4, 2024 | 346.88 | 349.41 | 343.26 | 346.53 | 344.98 | 0.10% | 707,200 |
| Sep 3, 2024 | 362.25 | 363.16 | 343.80 | 346.18 | 344.63 | -4.28% | 1,204,321 |
| Aug 30, 2024 | 356.80 | 362.43 | 354.14 | 361.66 | 360.04 | 1.87% | 2,192,458 |
| Aug 29, 2024 | 354.30 | 359.90 | 352.04 | 355.02 | 353.43 | 0.77% | 919,700 |
| Aug 28, 2024 | 353.26 | 354.99 | 350.00 | 352.32 | 350.75 | -0.07% | 534,456 |
| Aug 27, 2024 | 349.14 | 353.26 | 348.24 | 352.56 | 350.98 | 0.55% | 932,119 |
| Aug 26, 2024 | 352.91 | 354.32 | 349.38 | 350.63 | 349.06 | -0.65% | 635,100 |
| Aug 23, 2024 | 353.12 | 355.03 | 351.28 | 352.91 | 351.33 | 0.63% | 871,002 |
| Aug 22, 2024 | 351.39 | 353.70 | 348.91 | 350.71 | 349.14 | -0.27% | 997,604 |
| Aug 21, 2024 | 348.77 | 353.44 | 346.89 | 351.66 | 350.09 | 1.15% | 633,202 |
| Aug 20, 2024 | 347.00 | 350.23 | 344.12 | 347.67 | 346.12 | 0.20% | 655,400 |
| Aug 19, 2024 | 342.58 | 347.07 | 341.17 | 346.99 | 345.44 | 1.67% | 757,012 |
| Aug 16, 2024 | 346.99 | 347.79 | 340.80 | 341.30 | 339.77 | -1.88% | 969,923 |
| Aug 15, 2024 | 349.78 | 351.20 | 344.11 | 347.85 | 346.30 | 0.62% | 875,000 |
| Aug 14, 2024 | 340.00 | 346.52 | 340.00 | 345.72 | 344.18 | 1.86% | 1,105,925 |
| Aug 13, 2024 | 336.27 | 339.65 | 332.63 | 339.40 | 337.88 | 1.96% | 887,002 |
| Aug 12, 2024 | 332.01 | 334.38 | 327.30 | 332.89 | 331.40 | 0.06% | 821,700 |
| Aug 9, 2024 | 327.03 | 333.00 | 324.31 | 332.68 | 331.19 | 1.54% | 1,090,100 |
| Aug 8, 2024 | 326.57 | 329.42 | 323.79 | 327.63 | 326.17 | 1.28% | 1,044,126 |
| Aug 7, 2024 | 329.05 | 333.26 | 321.65 | 323.48 | 322.03 | 0.18% | 1,208,900 |
| Aug 6, 2024 | 315.65 | 326.84 | 313.62 | 322.91 | 321.47 | 2.77% | 1,295,500 |
| Aug 5, 2024 | 309.00 | 318.77 | 306.72 | 314.21 | 312.81 | -1.33% | 2,114,506 |
| Aug 2, 2024 | 325.18 | 325.97 | 316.49 | 318.45 | 317.03 | -4.46% | 2,070,100 |
| Aug 1, 2024 | 338.77 | 342.94 | 328.82 | 333.33 | 331.84 | -0.28% | 1,335,809 |