Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	402.56	405.49	395.87	400.61	400.61	2.08%	423,813
Nov 5, 2026	404.00	412.98	391.53	392.43	392.43	-4.40%	2,589,562
Nov 4, 2026	419.00	421.48	401.04	410.48	410.48	-1.67%	2,377,049
Nov 3, 2026	418.99	423.93	415.98	417.44	417.44	0.99%	1,704,843
Nov 2, 2026	415.32	418.54	407.67	413.33	413.33	0.81%	2,029,184
Oct 30, 2026	422.00	423.87	408.85	410.00	410.00	-4.89%	2,211,443
Oct 29, 2026	421.70	432.35	410.05	431.10	431.10	-3.87%	2,872,356
Oct 28, 2026	463.27	469.02	447.00	448.47	448.47	-2.73%	2,263,102
Oct 27, 2026	461.65	463.18	453.34	461.07	461.07	1.33%	950,155
Oct 26, 2026	448.82	458.12	448.63	455.03	455.03	2.28%	1,103,133
Oct 23, 2026	444.26	449.97	436.99	444.90	444.90	-0.87%	1,395,762
Oct 22, 2026	467.06	467.06	443.00	448.80	448.80	-4.80%	1,921,834
Oct 21, 2026	465.80	471.91	463.87	471.42	471.42	2.17%	710,306
Oct 20, 2026	460.87	465.25	451.05	461.42	461.42	-0.78%	1,097,118
Oct 19, 2026	462.96	466.99	459.04	465.04	465.04	1.34%	1,134,846
Oct 16, 2026	455.95	468.49	453.84	458.89	458.89	0.33%	1,497,055
Oct 15, 2026	467.05	470.00	447.15	457.36	457.36	-2.96%	2,311,798
Oct 14, 2026	480.13	482.90	466.59	471.29	471.29	-1.41%	1,122,885
Oct 13, 2026	478.08	479.99	469.39	478.01	478.01	0.10%	1,039,618
Oct 12, 2026	475.01	480.42	472.22	477.55	477.55	0.12%	816,114
Oct 9, 2026	473.75	484.13	472.39	476.98	476.98	1.50%	1,077,295
Oct 8, 2026	463.76	475.62	463.73	469.94	469.94	0.57%	1,070,844
Oct 7, 2026	469.73	473.04	462.21	467.27	467.27	-1.91%	1,603,470
Oct 6, 2026	472.13	480.39	472.01	476.39	476.39	1.20%	1,564,028
Oct 5, 2026	460.91	472.77	459.59	470.76	470.76	1.48%	1,370,933
Oct 2, 2026	465.00	466.31	456.73	463.91	463.91	1.08%	1,225,834
Oct 1, 2026	452.55	460.80	445.00	458.94	458.94	1.54%	1,069,493
Sep 30, 2026	456.82	459.78	451.94	451.98	451.98	-0.79%	1,760,334
Sep 29, 2026	454.59	456.31	448.55	455.59	455.59	0.78%	1,181,700
Sep 28, 2026	451.94	457.18	447.56	452.06	452.06	-0.52%	1,339,557
Sep 25, 2026	444.39	455.98	442.50	454.44	454.44	3.63%	1,309,672
Sep 24, 2026	432.18	442.45	431.00	438.54	438.54	0.33%	922,800
Sep 23, 2026	435.55	441.26	433.48	437.09	437.09	-0.17%	985,240
Sep 22, 2026	437.22	440.52	433.86	437.82	437.82	1.04%	1,008,628
Sep 21, 2026	432.37	434.80	425.09	433.32	433.32	0.98%	907,064
Sep 18, 2026	420.87	429.28	420.87	429.11	429.11	1.37%	2,013,030
Sep 17, 2026	430.76	430.80	417.80	423.33	423.33	0.39%	894,158
Sep 16, 2026	427.40	430.00	416.97	421.68	421.68	-0.25%	921,173
Sep 15, 2026	429.76	429.76	413.97	422.73	422.73	-0.77%	1,531,995
Sep 14, 2026	428.29	429.08	420.44	426.01	426.01	-3.73%	1,069,758
Sep 11, 2026	444.18	446.32	441.79	442.52	442.52	0.61%	758,348
Sep 10, 2026	439.49	442.21	436.06	439.83	439.83	-0.98%	633,725
Sep 9, 2026	444.15	447.21	440.00	444.17	444.17	-0.41%	879,528
Sep 8, 2026	448.30	450.00	445.29	446.00	446.00	-0.42%	835,310
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