Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
447.90
+3.76 (0.85%)
At close: Sep 4, 2026, 4:00 PM EDT
444.91
-2.99 (-0.67%)
After-hours: Sep 4, 2026, 7:47 PM EDT
Trane Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 443.15 | 449.30 | 442.00 | 447.90 | 447.90 | 0.85% | 960,930 |
| Sep 3, 2026 | 441.36 | 446.11 | 436.85 | 445.19 | 444.14 | 1.41% | 714,105 |
| Sep 2, 2026 | 441.53 | 442.59 | 434.00 | 439.02 | 437.98 | -0.26% | 820,142 |
| Sep 1, 2026 | 446.88 | 448.89 | 438.18 | 440.15 | 439.11 | -0.96% | 821,575 |
| Aug 31, 2026 | 447.76 | 448.10 | 443.33 | 444.40 | 443.35 | -1.02% | 1,095,348 |
| Aug 28, 2026 | 452.80 | 456.99 | 446.26 | 448.96 | 447.90 | -1.18% | 728,228 |
| Aug 27, 2026 | 464.11 | 465.56 | 453.51 | 454.31 | 453.24 | -1.96% | 839,729 |
| Aug 26, 2026 | 458.33 | 465.18 | 455.33 | 463.40 | 462.31 | 1.79% | 1,509,948 |
| Aug 25, 2026 | 458.36 | 460.99 | 452.17 | 455.25 | 454.18 | 0.51% | 1,349,750 |
| Aug 24, 2026 | 453.55 | 455.20 | 444.87 | 452.96 | 451.89 | -0.10% | 1,280,620 |
| Aug 21, 2026 | 455.41 | 457.09 | 452.27 | 453.43 | 452.36 | 0.52% | 825,734 |
| Aug 20, 2026 | 454.50 | 456.82 | 450.40 | 451.10 | 450.04 | -0.96% | 791,576 |
| Aug 19, 2026 | 465.78 | 465.78 | 452.73 | 455.48 | 454.41 | -1.70% | 914,236 |
| Aug 18, 2026 | 470.22 | 471.04 | 461.29 | 463.37 | 462.28 | -2.51% | 740,809 |
| Aug 17, 2026 | 480.67 | 481.50 | 473.40 | 475.32 | 474.20 | -1.02% | 606,003 |
| Aug 14, 2026 | 477.64 | 481.26 | 474.86 | 480.20 | 479.07 | 0.53% | 552,709 |
| Aug 13, 2026 | 481.05 | 483.62 | 474.25 | 477.69 | 476.56 | -0.18% | 606,170 |
| Aug 12, 2026 | 486.16 | 493.71 | 478.16 | 478.55 | 477.42 | -1.12% | 829,342 |
| Aug 11, 2026 | 480.99 | 490.46 | 480.87 | 483.96 | 482.82 | 1.46% | 873,876 |
| Aug 10, 2026 | 485.53 | 486.01 | 476.79 | 476.99 | 475.86 | -1.10% | 706,911 |
| Aug 7, 2026 | 479.72 | 483.28 | 476.78 | 482.31 | 481.17 | 0.76% | 996,482 |
| Aug 6, 2026 | 485.19 | 488.68 | 478.15 | 478.66 | 477.53 | -1.02% | 824,671 |
| Aug 5, 2026 | 477.02 | 488.79 | 468.64 | 483.58 | 482.44 | 2.40% | 1,251,215 |
| Aug 4, 2026 | 461.72 | 474.70 | 455.85 | 472.24 | 471.13 | 2.39% | 1,452,298 |
| Aug 3, 2026 | 455.77 | 463.22 | 453.43 | 461.21 | 460.12 | 1.38% | 1,208,088 |
| Jul 31, 2026 | 453.62 | 459.49 | 450.51 | 454.95 | 453.88 | 3.33% | 2,204,086 |
| Jul 30, 2026 | 467.91 | 467.91 | 439.82 | 440.28 | 439.24 | -1.46% | 3,212,735 |
| Jul 29, 2026 | 472.17 | 472.17 | 444.33 | 446.80 | 445.75 | -4.94% | 2,376,202 |
| Jul 28, 2026 | 477.35 | 478.68 | 460.62 | 470.03 | 468.92 | -2.75% | 1,563,317 |
| Jul 27, 2026 | 485.08 | 488.56 | 474.43 | 483.34 | 482.20 | 0.49% | 751,391 |
| Jul 24, 2026 | 477.28 | 486.51 | 474.08 | 480.99 | 479.86 | 0.27% | 840,282 |
| Jul 23, 2026 | 472.22 | 480.68 | 470.88 | 479.71 | 478.58 | 1.29% | 718,752 |
| Jul 22, 2026 | 468.45 | 476.42 | 465.57 | 473.60 | 472.48 | 0.79% | 819,524 |
| Jul 21, 2026 | 474.42 | 478.18 | 466.14 | 469.89 | 468.78 | 0.37% | 793,226 |
| Jul 20, 2026 | 474.70 | 478.64 | 461.50 | 468.16 | 467.06 | -0.39% | 1,124,359 |
| Jul 17, 2026 | 465.76 | 474.33 | 459.75 | 469.98 | 468.87 | -1.06% | 1,930,434 |
| Jul 16, 2026 | 469.04 | 479.06 | 465.48 | 475.00 | 473.88 | -1.08% | 1,806,638 |
| Jul 15, 2026 | 485.21 | 487.48 | 471.35 | 480.20 | 479.07 | -0.69% | 1,361,327 |
| Jul 14, 2026 | 484.02 | 490.76 | 479.37 | 483.55 | 482.41 | 0.76% | 877,994 |
| Jul 13, 2026 | 475.73 | 483.55 | 471.97 | 479.90 | 478.77 | 0.04% | 683,760 |
| Jul 10, 2026 | 472.00 | 482.51 | 469.82 | 479.70 | 478.57 | 1.63% | 698,713 |
| Jul 9, 2026 | 482.33 | 482.33 | 464.21 | 472.00 | 470.89 | -0.06% | 1,385,823 |
| Jul 8, 2026 | 468.71 | 474.90 | 466.20 | 472.29 | 471.18 | -0.73% | 841,132 |
| Jul 7, 2026 | 484.07 | 484.07 | 467.01 | 475.74 | 474.62 | -2.36% | 829,110 |
| Jul 6, 2026 | 481.42 | 487.56 | 479.73 | 487.24 | 486.09 | 1.91% | 930,790 |
| Jul 2, 2026 | 484.40 | 487.74 | 468.98 | 478.13 | 477.00 | -1.33% | 1,044,584 |
| Jul 1, 2026 | 485.00 | 497.65 | 476.66 | 484.58 | 483.44 | -1.34% | 1,087,141 |
| Jun 30, 2026 | 483.00 | 494.54 | 482.88 | 491.16 | 490.00 | 2.25% | 1,412,226 |
| Jun 29, 2026 | 479.01 | 488.08 | 476.02 | 480.35 | 479.22 | 0.51% | 1,214,847 |
| Jun 26, 2026 | 499.00 | 499.00 | 463.84 | 477.89 | 476.76 | -5.08% | 2,975,275 |