Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	457.53	457.53	446.46	448.01	448.01	-2.70%	1,288,003
May 18, 2026	466.19	467.61	457.86	460.42	460.42	-1.32%	939,172
May 15, 2026	473.96	473.96	464.87	466.60	466.60	-3.13%	1,060,412
May 14, 2026	473.30	481.98	470.85	481.67	481.67	2.26%	746,638
May 13, 2026	469.95	475.15	466.00	471.02	471.02	0.72%	1,481,270
May 12, 2026	473.77	473.83	464.05	467.66	467.66	-1.86%	1,427,582
May 11, 2026	467.75	478.82	466.12	476.50	476.50	2.22%	1,525,449
May 8, 2026	472.50	474.30	465.71	466.17	466.17	-0.77%	1,177,816
May 7, 2026	488.80	491.61	468.32	469.81	469.81	-3.76%	1,568,178
May 6, 2026	483.51	490.37	478.20	488.18	488.18	2.25%	1,828,776
May 5, 2026	490.55	492.22	472.35	477.45	477.45	-1.86%	1,576,455
May 4, 2026	484.49	486.78	480.13	486.50	486.50	-	1,287,783
May 1, 2026	494.95	501.19	485.16	486.48	486.48	-1.23%	1,082,105
Apr 30, 2026	491.38	503.47	479.88	492.54	492.54	2.75%	2,213,629
Apr 29, 2026	483.13	489.07	478.56	479.37	479.37	-0.29%	1,595,701
Apr 28, 2026	481.71	484.76	475.82	480.75	480.75	-1.06%	1,373,944
Apr 27, 2026	490.12	493.69	483.58	485.90	485.90	-0.11%	1,401,857
Apr 24, 2026	485.53	489.00	482.96	486.42	486.42	0.18%	938,565
Apr 23, 2026	481.32	490.15	477.01	485.53	485.53	1.75%	1,256,951
Apr 22, 2026	479.43	487.08	474.76	477.19	477.19	-0.40%	1,201,603
Apr 21, 2026	480.00	484.90	476.29	479.12	479.12	0.39%	1,033,673
Apr 20, 2026	475.31	479.15	472.97	477.24	477.24	0.24%	745,216
Apr 17, 2026	463.61	480.51	461.57	476.11	476.11	3.44%	1,416,142
Apr 16, 2026	463.82	465.45	457.12	460.27	460.27	-0.50%	1,302,994
Apr 15, 2026	466.87	468.36	452.25	462.56	462.56	-1.70%	1,510,267
Apr 14, 2026	475.08	475.25	466.40	470.57	470.57	-0.50%	1,342,910
Apr 13, 2026	466.00	473.09	463.39	472.94	472.94	1.55%	1,168,030
Apr 10, 2026	463.72	469.88	459.88	465.71	465.71	1.22%	1,258,703
Apr 9, 2026	448.84	461.28	448.42	460.11	460.11	2.37%	1,160,793
Apr 8, 2026	448.91	454.89	446.87	449.47	449.47	4.08%	1,087,479
Apr 7, 2026	428.50	432.66	426.57	431.85	431.85	0.22%	1,085,332
Apr 6, 2026	426.88	431.28	425.42	430.89	430.89	0.89%	909,595
Apr 2, 2026	418.25	436.00	417.70	427.07	427.07	-0.25%	1,141,882
Apr 1, 2026	422.97	431.24	420.72	428.14	428.14	2.74%	1,454,115
Mar 31, 2026	405.11	419.82	405.11	416.74	416.74	3.17%	1,436,992
Mar 30, 2026	414.34	415.14	403.14	403.93	403.93	-1.54%	1,716,659
Mar 27, 2026	406.09	414.62	405.02	410.23	410.23	0.76%	1,292,472
Mar 26, 2026	430.00	432.96	406.89	407.13	407.13	-6.19%	1,867,221
Mar 25, 2026	436.66	437.00	428.86	434.00	434.00	0.91%	857,868
Mar 24, 2026	420.40	434.21	419.07	430.08	430.08	1.21%	1,364,094
Mar 23, 2026	418.49	431.57	417.97	424.94	424.94	3.55%	1,090,165
Mar 20, 2026	421.98	424.04	406.79	410.36	410.36	-3.00%	2,335,182
Mar 19, 2026	421.07	426.48	418.92	423.03	423.03	-0.86%	1,275,948
Mar 18, 2026	426.47	432.39	425.01	426.70	426.70	0.32%	991,711
Mar 17, 2026	423.98	427.12	418.14	425.36	425.36	0.92%	1,432,619
Mar 16, 2026	427.24	428.44	418.13	421.50	421.50	-0.21%	1,540,994
Mar 13, 2026	427.95	430.46	416.95	422.40	422.40	0.14%	1,262,142
Mar 12, 2026	427.28	429.10	420.76	421.82	421.82	-2.45%	1,181,238
Mar 11, 2026	431.74	433.38	427.03	432.42	432.42	-0.29%	667,712
Mar 10, 2026	428.08	437.52	425.97	433.67	433.67	1.44%	1,727,771