Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	483.13	489.07	478.56	479.37	479.37	-0.29%	1,575,412
Apr 28, 2026	481.71	484.76	475.82	480.75	480.75	-1.06%	1,232,821
Apr 27, 2026	490.12	493.69	483.58	485.90	485.90	-0.11%	1,401,410
Apr 24, 2026	485.53	489.00	482.96	486.42	486.42	0.18%	936,096
Apr 23, 2026	481.32	490.15	477.01	485.53	485.53	1.75%	1,232,082
Apr 22, 2026	479.43	487.08	474.76	477.19	477.19	-0.40%	1,199,027
Apr 21, 2026	480.00	484.90	476.29	479.12	479.12	0.39%	1,011,734
Apr 20, 2026	475.31	479.15	472.97	477.24	477.24	0.24%	742,614
Apr 17, 2026	463.61	480.51	461.57	476.11	476.11	3.44%	1,389,989
Apr 16, 2026	463.82	465.45	457.12	460.27	460.27	-0.50%	1,249,058
Apr 15, 2026	466.87	468.36	452.25	462.56	462.56	-1.70%	1,506,770
Apr 14, 2026	475.08	475.25	466.40	470.57	470.57	-0.50%	1,340,718
Apr 13, 2026	466.00	473.09	463.39	472.94	472.94	1.55%	1,077,897
Apr 10, 2026	463.72	469.88	459.88	465.71	465.71	1.22%	1,238,715
Apr 9, 2026	448.84	461.28	448.42	460.11	460.11	2.37%	1,138,691
Apr 8, 2026	448.91	454.89	446.87	449.47	449.47	4.08%	1,084,434
Apr 7, 2026	428.50	432.66	426.57	431.85	431.85	0.22%	1,050,043
Apr 6, 2026	426.88	431.28	425.42	430.89	430.89	0.89%	844,406
Apr 2, 2026	418.25	436.00	417.70	427.07	427.07	-0.25%	1,117,245
Apr 1, 2026	422.97	431.24	420.72	428.14	428.14	2.74%	1,448,963
Mar 31, 2026	405.11	419.82	405.11	416.74	416.74	3.17%	1,403,059
Mar 30, 2026	414.34	415.14	403.14	403.93	403.93	-1.54%	1,676,326
Mar 27, 2026	406.09	414.62	405.02	410.23	410.23	0.76%	1,282,706
Mar 26, 2026	430.00	432.96	406.89	407.13	407.13	-6.19%	1,771,477
Mar 25, 2026	436.66	437.00	428.86	434.00	434.00	0.91%	857,516
Mar 24, 2026	420.40	434.21	419.07	430.08	430.08	1.21%	1,176,943
Mar 23, 2026	418.49	431.57	417.97	424.94	424.94	3.55%	1,090,130
Mar 20, 2026	421.98	424.04	406.79	410.36	410.36	-3.00%	2,297,032
Mar 19, 2026	421.07	426.48	418.92	423.03	423.03	-0.86%	1,275,102
Mar 18, 2026	426.47	432.39	425.01	426.70	426.70	0.32%	966,073
Mar 17, 2026	423.98	427.12	418.14	425.36	425.36	0.92%	1,432,579
Mar 16, 2026	427.24	428.44	418.13	421.50	421.50	-0.21%	1,492,937
Mar 13, 2026	427.95	430.46	416.95	422.40	422.40	0.14%	1,261,124
Mar 12, 2026	427.28	429.10	420.76	421.82	421.82	-2.45%	1,180,781
Mar 11, 2026	431.74	433.38	427.03	432.42	432.42	-0.29%	664,502
Mar 10, 2026	428.08	437.52	425.97	433.67	433.67	1.44%	1,714,012
Mar 9, 2026	417.35	428.18	413.93	427.52	427.52	1.04%	1,605,535
Mar 6, 2026	426.37	426.37	420.00	423.13	423.13	-3.03%	1,393,416
Mar 5, 2026	440.16	441.82	428.83	436.36	435.31	-1.95%	1,419,537
Mar 4, 2026	449.11	449.95	442.00	445.05	443.98	-0.17%	846,179
Mar 3, 2026	454.27	457.37	443.00	445.83	444.76	-4.36%	1,339,301
Mar 2, 2026	458.28	467.98	455.78	466.17	465.05	0.83%	969,064
Feb 27, 2026	453.73	462.40	450.00	462.32	461.21	1.13%	1,995,724
Feb 26, 2026	460.41	462.00	448.41	457.14	456.04	-0.63%	1,430,864
Feb 25, 2026	464.60	464.60	452.01	460.02	458.91	-0.80%	1,178,436
Feb 24, 2026	460.50	464.79	457.05	463.73	462.61	0.82%	1,551,683
Feb 23, 2026	464.00	466.83	459.22	459.94	458.83	-1.54%	1,139,299
Feb 20, 2026	463.37	470.19	461.83	467.12	466.00	0.74%	763,261
Feb 19, 2026	458.26	465.01	452.55	463.69	462.57	0.93%	976,206
Feb 18, 2026	469.04	470.42	458.16	459.44	458.33	-2.33%	1,293,130