Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	462.39	472.43	459.17	470.76	470.76	2.58%	1,422,334
Jun 8, 2026	462.82	466.16	457.21	458.92	458.92	0.46%	1,064,256
Jun 5, 2026	457.56	460.61	452.13	456.84	456.84	-1.27%	1,202,230
Jun 4, 2026	465.73	465.73	457.20	463.76	462.71	-0.45%	1,189,370
Jun 3, 2026	461.01	471.79	460.12	465.84	464.79	1.51%	1,131,072
Jun 2, 2026	453.63	462.79	451.10	458.92	457.88	2.33%	1,961,971
Jun 1, 2026	448.26	451.83	440.96	448.47	447.45	-0.63%	1,269,085
May 29, 2026	452.77	458.55	451.22	451.30	450.28	-0.21%	2,649,372
May 28, 2026	455.26	456.52	446.82	452.26	451.24	-1.18%	1,449,922
May 27, 2026	465.66	466.82	457.44	457.68	456.64	-0.81%	1,441,799
May 26, 2026	457.14	463.97	455.24	461.43	460.39	2.31%	1,388,109
May 22, 2026	449.00	458.39	444.09	451.02	450.00	0.76%	1,187,676
May 21, 2026	453.11	453.11	445.03	447.64	446.63	-0.90%	1,156,781
May 20, 2026	449.28	456.21	446.32	451.69	450.67	0.82%	1,810,097
May 19, 2026	457.53	457.53	446.46	448.01	447.00	-2.70%	1,293,360
May 18, 2026	466.19	467.61	457.86	460.42	459.38	-1.32%	955,682
May 15, 2026	473.96	473.96	464.87	466.60	465.54	-3.13%	1,060,412
May 14, 2026	473.30	481.98	470.85	481.67	480.58	2.26%	746,638
May 13, 2026	469.95	475.15	466.00	471.02	469.95	0.72%	1,481,270
May 12, 2026	473.77	473.83	464.05	467.66	466.60	-1.86%	1,427,582
May 11, 2026	467.75	478.82	466.12	476.50	475.42	2.22%	1,525,449
May 8, 2026	472.50	474.30	465.71	466.17	465.11	-0.77%	1,177,816
May 7, 2026	488.80	491.61	468.32	469.81	468.75	-3.76%	1,568,178
May 6, 2026	483.51	490.37	478.20	488.18	487.07	2.25%	1,828,776
May 5, 2026	490.55	492.22	472.35	477.45	476.37	-1.86%	1,576,455
May 4, 2026	484.49	486.78	480.13	486.50	485.40	-	1,287,783
May 1, 2026	494.95	501.19	485.16	486.48	485.38	-1.23%	1,082,105
Apr 30, 2026	491.38	503.47	479.88	492.54	491.42	2.75%	2,213,629
Apr 29, 2026	483.13	489.07	478.56	479.37	478.28	-0.29%	1,595,701
Apr 28, 2026	481.71	484.76	475.82	480.75	479.66	-1.06%	1,373,944
Apr 27, 2026	490.12	493.69	483.58	485.90	484.80	-0.11%	1,401,857
Apr 24, 2026	485.53	489.00	482.96	486.42	485.32	0.18%	938,565
Apr 23, 2026	481.32	490.15	477.01	485.53	484.43	1.75%	1,256,951
Apr 22, 2026	479.43	487.08	474.76	477.19	476.11	-0.40%	1,201,603
Apr 21, 2026	480.00	484.90	476.29	479.12	478.04	0.39%	1,033,673
Apr 20, 2026	475.31	479.15	472.97	477.24	476.16	0.24%	745,216
Apr 17, 2026	463.61	480.51	461.57	476.11	475.03	3.44%	1,416,142
Apr 16, 2026	463.82	465.45	457.12	460.27	459.23	-0.50%	1,302,994
Apr 15, 2026	466.87	468.36	452.25	462.56	461.51	-1.70%	1,510,267
Apr 14, 2026	475.08	475.25	466.40	470.57	469.50	-0.50%	1,342,910
Apr 13, 2026	466.00	473.09	463.39	472.94	471.87	1.55%	1,168,030
Apr 10, 2026	463.72	469.88	459.88	465.71	464.66	1.22%	1,258,703
Apr 9, 2026	448.84	461.28	448.42	460.11	459.07	2.37%	1,160,793
Apr 8, 2026	448.91	454.89	446.87	449.47	448.45	4.08%	1,087,479
Apr 7, 2026	428.50	432.66	426.57	431.85	430.87	0.22%	1,085,332
Apr 6, 2026	426.88	431.28	425.42	430.89	429.91	0.89%	909,595
Apr 2, 2026	418.25	436.00	417.70	427.07	426.10	-0.25%	1,141,882
Apr 1, 2026	422.97	431.24	420.72	428.14	427.17	2.74%	1,454,115
Mar 31, 2026	405.11	419.82	405.11	416.74	415.80	3.17%	1,436,992
Mar 30, 2026	414.34	415.14	403.14	403.93	403.02	-1.54%	1,716,659