Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
454.44
+15.90 (3.63%)
At close: Sep 25, 2026, 4:00 PM EDT
453.11
-1.33 (-0.29%)
After-hours: Sep 25, 2026, 7:46 PM EDT
Trane Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |