TT Historical Prices
Trane Technologies plc · daily open, high, low, close & volume
Trading days
249
Period high
505.87
Period low
348.06
Period change
-5.89%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 419.00 | 421.48 | 401.04 | 410.48 | -1.67% | 2,377,049 |
| Nov 3, 2026 | 418.99 | 423.93 | 415.98 | 417.44 | +0.99% | 1,704,844 |
| Nov 2, 2026 | 415.32 | 418.54 | 407.67 | 413.33 | +0.81% | 2,029,185 |
| Oct 30, 2026 | 422.00 | 423.87 | 408.85 | 410.00 | -4.89% | 2,211,443 |
| Oct 29, 2026 | 421.70 | 432.35 | 410.05 | 431.10 | -3.87% | 2,872,356 |
| Oct 28, 2026 | 463.27 | 469.01 | 447.00 | 448.47 | -2.73% | 2,263,102 |
| Oct 27, 2026 | 461.65 | 463.18 | 453.34 | 461.07 | +1.33% | 950,160 |
| Oct 26, 2026 | 448.82 | 458.12 | 448.63 | 455.03 | +2.28% | 1,103,133 |
| Oct 23, 2026 | 444.26 | 449.97 | 436.99 | 444.90 | -0.87% | 1,395,763 |
| Oct 22, 2026 | 467.06 | 467.06 | 443.00 | 448.80 | -4.80% | 1,921,834 |
| Oct 21, 2026 | 465.80 | 471.91 | 463.87 | 471.42 | +2.17% | 710,306 |
| Oct 20, 2026 | 460.87 | 465.25 | 451.05 | 461.42 | -0.78% | 1,119,594 |
| Oct 19, 2026 | 462.96 | 466.99 | 459.04 | 465.04 | +1.34% | 1,134,846 |
| Oct 16, 2026 | 455.95 | 468.49 | 453.84 | 458.89 | +0.33% | 1,558,397 |
| Oct 15, 2026 | 467.05 | 470.00 | 447.15 | 457.36 | -2.96% | 2,394,600 |
| Oct 14, 2026 | 480.13 | 482.90 | 466.59 | 471.29 | -1.41% | 1,128,820 |
| Oct 13, 2026 | 478.08 | 479.99 | 469.39 | 478.01 | +0.10% | 1,040,240 |
| Oct 12, 2026 | 475.01 | 480.42 | 472.22 | 477.55 | +0.12% | 816,758 |
| Oct 9, 2026 | 473.75 | 484.13 | 472.39 | 476.98 | +1.50% | 1,088,506 |
| Oct 8, 2026 | 463.76 | 475.62 | 463.73 | 469.94 | +0.57% | 1,076,354 |
| Oct 7, 2026 | 469.73 | 473.04 | 462.21 | 467.27 | -1.91% | 1,605,132 |
| Oct 6, 2026 | 472.13 | 480.39 | 472.01 | 476.39 | +1.20% | 1,579,933 |
| Oct 5, 2026 | 460.91 | 472.77 | 459.58 | 470.76 | +1.48% | 1,371,275 |
| Oct 2, 2026 | 465.00 | 466.31 | 456.73 | 463.91 | +1.08% | 1,331,810 |
| Oct 1, 2026 | 452.55 | 460.80 | 445.00 | 458.94 | +1.54% | 1,100,644 |
| Sep 30, 2026 | 456.82 | 459.78 | 451.94 | 451.98 | -0.79% | 1,761,990 |
| Sep 29, 2026 | 454.59 | 456.31 | 448.55 | 455.59 | +0.78% | 1,187,424 |
| Sep 28, 2026 | 451.94 | 457.18 | 447.56 | 452.06 | -0.52% | 1,376,645 |
| Sep 25, 2026 | 444.39 | 455.98 | 442.50 | 454.44 | +3.63% | 1,406,021 |
| Sep 24, 2026 | 432.18 | 442.44 | 431.00 | 438.54 | +0.33% | 923,112 |
| Sep 23, 2026 | 435.55 | 441.26 | 433.48 | 437.09 | -0.17% | 1,024,476 |
| Sep 22, 2026 | 437.22 | 440.52 | 433.86 | 437.82 | +1.04% | 1,058,499 |
| Sep 21, 2026 | 432.37 | 434.80 | 425.09 | 433.32 | +0.98% | 1,030,427 |
| Sep 18, 2026 | 420.87 | 429.28 | 420.87 | 429.11 | +1.37% | 2,104,082 |
| Sep 17, 2026 | 430.76 | 430.80 | 417.80 | 423.33 | +0.39% | 909,937 |
| Sep 16, 2026 | 427.40 | 430.00 | 416.97 | 421.68 | -0.25% | 944,706 |
| Sep 15, 2026 | 429.76 | 429.76 | 413.97 | 422.73 | -0.77% | 1,603,471 |
| Sep 14, 2026 | 428.29 | 429.07 | 420.44 | 426.01 | -3.73% | 1,132,373 |
| Sep 11, 2026 | 444.18 | 446.32 | 441.79 | 442.52 | -0.37% | 933,520 |
| Sep 9, 2026 | 444.15 | 447.21 | 440.00 | 444.17 | -0.41% | 900,210 |
| Sep 8, 2026 | 448.30 | 450.00 | 445.29 | 446.00 | -0.42% | 954,752 |
| Sep 4, 2026 | 443.15 | 449.30 | 442.00 | 447.90 | +0.61% | 1,041,847 |
| Sep 3, 2026 | 441.36 | 446.11 | 436.85 | 445.19 | +1.41% | 976,822 |
| Sep 2, 2026 | 441.53 | 442.59 | 434.00 | 439.02 | -1.21% | 820,143 |
| Aug 31, 2026 | 447.76 | 448.10 | 443.32 | 444.40 | -1.02% | 1,097,403 |
| Aug 28, 2026 | 452.80 | 456.99 | 446.26 | 448.96 | -1.18% | 728,228 |
| Aug 27, 2026 | 464.11 | 465.56 | 453.51 | 454.31 | -1.96% | 839,729 |
| Aug 26, 2026 | 458.33 | 465.18 | 455.33 | 463.40 | +1.79% | 1,509,948 |
| Aug 25, 2026 | 458.36 | 460.99 | 452.17 | 455.25 | +0.51% | 1,349,750 |
| Aug 24, 2026 | 453.55 | 455.20 | 444.87 | 452.96 | -0.10% | 1,280,620 |
| Aug 21, 2026 | 455.41 | 457.09 | 452.27 | 453.43 | +0.52% | 825,734 |
| Aug 20, 2026 | 454.50 | 456.82 | 450.40 | 451.10 | -0.96% | 791,576 |
| Aug 19, 2026 | 465.78 | 465.78 | 452.73 | 455.48 | -1.70% | 914,237 |
| Aug 18, 2026 | 470.22 | 471.04 | 461.29 | 463.37 | -2.51% | 740,809 |
| Aug 17, 2026 | 480.67 | 481.50 | 473.39 | 475.32 | -1.02% | 606,004 |
| Aug 14, 2026 | 477.64 | 481.26 | 474.86 | 480.20 | +0.53% | 552,709 |
| Aug 13, 2026 | 481.05 | 483.62 | 474.25 | 477.69 | -0.18% | 606,171 |
| Aug 12, 2026 | 486.16 | 493.71 | 478.16 | 478.55 | -1.12% | 829,342 |
| Aug 11, 2026 | 480.99 | 490.46 | 480.87 | 483.96 | +1.46% | 910,238 |
| Aug 10, 2026 | 485.53 | 486.01 | 476.79 | 476.99 | -1.10% | 706,911 |
| Aug 7, 2026 | 479.72 | 483.28 | 476.78 | 482.31 | +0.76% | 996,413 |
| Aug 6, 2026 | 485.19 | 488.68 | 478.15 | 478.66 | -1.02% | 824,540 |
| Aug 5, 2026 | 477.02 | 488.79 | 468.64 | 483.58 | +2.40% | 1,250,424 |
| Aug 4, 2026 | 461.72 | 474.70 | 455.85 | 472.24 | +2.39% | 1,452,299 |
| Aug 3, 2026 | 455.77 | 463.22 | 453.43 | 461.21 | +1.38% | 1,268,034 |
| Jul 31, 2026 | 453.62 | 459.49 | 450.51 | 454.95 | +3.33% | 2,204,039 |
| Jul 30, 2026 | 467.91 | 467.91 | 439.82 | 440.28 | -1.46% | 3,212,736 |
| Jul 29, 2026 | 472.17 | 472.17 | 444.33 | 446.80 | -4.94% | 2,403,721 |
| Jul 28, 2026 | 477.35 | 478.68 | 460.62 | 470.03 | -2.75% | 1,562,782 |
| Jul 27, 2026 | 485.08 | 488.56 | 474.43 | 483.34 | +0.49% | 751,392 |
| Jul 24, 2026 | 477.28 | 486.51 | 474.08 | 480.99 | +0.27% | 840,283 |
| Jul 23, 2026 | 472.22 | 480.68 | 470.88 | 479.71 | +1.29% | 718,752 |
| Jul 22, 2026 | 468.45 | 476.42 | 465.57 | 473.60 | +0.79% | 819,524 |
| Jul 21, 2026 | 474.42 | 478.18 | 466.14 | 469.89 | +0.37% | 793,232 |
| Jul 20, 2026 | 474.70 | 478.63 | 461.50 | 468.16 | -0.39% | 1,124,360 |
| Jul 17, 2026 | 465.76 | 474.33 | 459.75 | 469.98 | -1.06% | 1,930,434 |
| Jul 16, 2026 | 469.04 | 479.06 | 465.48 | 475.00 | -1.08% | 1,807,434 |
| Jul 15, 2026 | 485.21 | 487.48 | 471.35 | 480.20 | -0.69% | 1,361,328 |
| Jul 14, 2026 | 484.02 | 490.75 | 479.37 | 483.55 | +0.76% | 877,995 |
| Jul 13, 2026 | 475.73 | 483.55 | 471.96 | 479.90 | +0.04% | 683,680 |
| Jul 10, 2026 | 472.00 | 482.51 | 469.82 | 479.70 | +1.63% | 698,713 |
| Jul 9, 2026 | 482.33 | 482.33 | 464.21 | 472.00 | -0.06% | 1,385,824 |
| Jul 8, 2026 | 468.71 | 474.90 | 466.20 | 472.29 | -0.73% | 841,132 |
| Jul 7, 2026 | 484.07 | 484.07 | 467.01 | 475.74 | -2.36% | 829,111 |
| Jul 6, 2026 | 481.42 | 487.56 | 479.73 | 487.24 | +1.91% | 930,791 |
| Jul 2, 2026 | 484.40 | 487.74 | 468.98 | 478.13 | -1.33% | 1,061,585 |
| Jul 1, 2026 | 485.00 | 497.65 | 476.66 | 484.58 | -1.34% | 1,087,101 |
| Jun 30, 2026 | 483.00 | 494.54 | 482.88 | 491.16 | +2.25% | 1,412,227 |
| Jun 29, 2026 | 479.01 | 488.07 | 476.02 | 480.35 | +0.51% | 1,214,845 |
| Jun 26, 2026 | 499.00 | 499.00 | 463.84 | 477.89 | -5.08% | 2,975,276 |
| Jun 25, 2026 | 489.91 | 505.87 | 489.20 | 503.46 | +4.20% | 1,955,214 |
| Jun 24, 2026 | 476.45 | 485.92 | 476.29 | 483.15 | +1.86% | 1,412,059 |
| Jun 23, 2026 | 484.88 | 485.33 | 470.69 | 474.34 | -3.51% | 1,519,459 |
| Jun 22, 2026 | 488.30 | 495.55 | 481.65 | 491.59 | +1.69% | 1,627,056 |
| Jun 18, 2026 | 482.18 | 491.83 | 478.37 | 483.40 | +2.30% | 1,540,061 |
| Jun 17, 2026 | 476.00 | 483.81 | 471.32 | 472.51 | -0.60% | 884,683 |
| Jun 16, 2026 | 476.41 | 484.41 | 474.73 | 475.34 | +0.59% | 1,099,020 |
| Jun 15, 2026 | 468.12 | 477.46 | 463.48 | 472.54 | +3.12% | 1,334,204 |
| Jun 12, 2026 | 464.17 | 465.37 | 454.17 | 458.25 | -0.41% | 1,232,767 |
| Jun 11, 2026 | 454.71 | 462.29 | 449.65 | 460.14 | +2.45% | 1,947,050 |
| Jun 10, 2026 | 468.27 | 474.00 | 439.42 | 449.12 | -4.60% | 1,395,090 |
| Jun 9, 2026 | 462.38 | 472.43 | 459.17 | 470.76 | +2.58% | 1,602,574 |
| Jun 8, 2026 | 462.82 | 466.15 | 457.21 | 458.92 | +0.46% | 1,086,013 |
| Jun 5, 2026 | 457.56 | 460.61 | 452.13 | 456.84 | -1.49% | 1,209,869 |
| Jun 4, 2026 | 465.73 | 465.73 | 457.20 | 463.76 | -0.45% | 1,192,124 |
| Jun 3, 2026 | 461.01 | 471.79 | 460.12 | 465.84 | +1.51% | 1,131,072 |
| Jun 2, 2026 | 453.63 | 462.79 | 451.10 | 458.92 | +2.33% | 1,961,972 |
| Jun 1, 2026 | 448.26 | 451.83 | 440.95 | 448.47 | -0.63% | 1,269,086 |
| May 29, 2026 | 452.77 | 458.55 | 451.22 | 451.30 | -0.21% | 2,649,373 |
| May 28, 2026 | 455.26 | 456.52 | 446.82 | 452.26 | -1.18% | 1,449,922 |
| May 27, 2026 | 465.66 | 466.82 | 457.44 | 457.68 | -0.81% | 1,441,800 |
| May 26, 2026 | 457.14 | 463.97 | 455.24 | 461.43 | +2.31% | 1,388,109 |
| May 22, 2026 | 449.00 | 458.39 | 444.08 | 451.02 | +0.76% | 1,187,676 |
| May 21, 2026 | 453.11 | 453.11 | 445.03 | 447.64 | -0.90% | 1,156,774 |
| May 20, 2026 | 449.28 | 456.21 | 446.32 | 451.69 | +0.82% | 1,810,097 |
| May 19, 2026 | 457.53 | 457.53 | 446.46 | 448.01 | -2.70% | 1,293,360 |
| May 18, 2026 | 466.19 | 467.61 | 457.86 | 460.42 | -1.32% | 955,683 |
| May 15, 2026 | 473.96 | 473.96 | 464.87 | 466.60 | -3.13% | 1,060,413 |
| May 14, 2026 | 473.30 | 481.98 | 470.85 | 481.67 | +2.26% | 746,639 |
| May 13, 2026 | 469.95 | 475.15 | 466.00 | 471.02 | +0.72% | 1,481,271 |
| May 12, 2026 | 473.77 | 473.83 | 464.05 | 467.66 | -1.86% | 1,427,583 |
| May 11, 2026 | 467.75 | 478.82 | 466.12 | 476.50 | +2.22% | 1,525,450 |
| May 8, 2026 | 472.50 | 474.30 | 465.71 | 466.17 | -0.77% | 1,177,816 |
| May 7, 2026 | 488.80 | 491.61 | 468.32 | 469.81 | -3.76% | 1,568,179 |
| May 6, 2026 | 483.51 | 490.37 | 478.20 | 488.18 | +2.25% | 1,828,777 |
| May 5, 2026 | 490.55 | 492.21 | 472.35 | 477.45 | -1.86% | 1,576,456 |
| May 4, 2026 | 484.49 | 486.78 | 480.13 | 486.50 | +0.00% | 1,287,784 |
| May 1, 2026 | 494.95 | 501.19 | 485.16 | 486.48 | -1.23% | 1,082,106 |
| Apr 30, 2026 | 491.38 | 503.47 | 479.88 | 492.54 | +2.75% | 2,213,630 |
| Apr 29, 2026 | 483.13 | 489.07 | 478.56 | 479.37 | -0.29% | 1,595,702 |
| Apr 28, 2026 | 481.71 | 484.76 | 475.82 | 480.75 | -1.06% | 1,373,944 |
| Apr 27, 2026 | 490.12 | 493.69 | 483.58 | 485.90 | -0.11% | 1,401,833 |
| Apr 24, 2026 | 485.53 | 489.00 | 482.95 | 486.42 | +0.18% | 938,566 |
| Apr 23, 2026 | 481.32 | 490.15 | 477.01 | 485.53 | +1.75% | 1,256,952 |
| Apr 22, 2026 | 479.43 | 487.07 | 474.75 | 477.19 | -0.40% | 1,201,603 |
| Apr 21, 2026 | 480.00 | 484.90 | 476.29 | 479.12 | +0.39% | 1,033,091 |
| Apr 20, 2026 | 475.31 | 479.14 | 472.97 | 477.24 | +0.24% | 744,892 |
| Apr 17, 2026 | 463.61 | 480.51 | 461.57 | 476.11 | +3.44% | 1,416,143 |
| Apr 16, 2026 | 463.82 | 465.45 | 457.12 | 460.27 | -0.50% | 1,302,995 |
| Apr 15, 2026 | 466.87 | 468.36 | 452.25 | 462.56 | -1.70% | 1,510,268 |
| Apr 14, 2026 | 475.08 | 475.25 | 466.40 | 470.57 | -0.50% | 1,342,911 |
| Apr 13, 2026 | 466.00 | 473.09 | 463.39 | 472.94 | +1.55% | 1,167,904 |
| Apr 10, 2026 | 463.72 | 469.88 | 459.88 | 465.71 | +1.22% | 1,258,680 |
| Apr 9, 2026 | 448.84 | 461.28 | 448.42 | 460.11 | +2.37% | 1,160,684 |
| Apr 8, 2026 | 448.91 | 454.88 | 446.87 | 449.47 | +4.08% | 1,087,479 |
| Apr 7, 2026 | 428.50 | 432.66 | 426.57 | 431.85 | +0.22% | 1,085,333 |
| Apr 6, 2026 | 426.88 | 431.28 | 425.42 | 430.89 | +0.89% | 909,596 |
| Apr 2, 2026 | 418.25 | 436.00 | 417.70 | 427.07 | -0.25% | 1,141,882 |
| Apr 1, 2026 | 422.97 | 431.24 | 420.72 | 428.14 | +2.74% | 1,454,116 |
| Mar 31, 2026 | 405.11 | 419.82 | 405.11 | 416.74 | +3.17% | 1,436,993 |
| Mar 30, 2026 | 414.34 | 415.14 | 403.14 | 403.93 | -1.54% | 1,716,660 |
| Mar 27, 2026 | 406.09 | 414.62 | 405.02 | 410.23 | +0.76% | 1,292,473 |
| Mar 26, 2026 | 430.00 | 432.96 | 406.89 | 407.13 | -6.19% | 1,867,222 |
| Mar 25, 2026 | 436.66 | 437.00 | 428.86 | 434.00 | +0.91% | 857,868 |
| Mar 24, 2026 | 420.40 | 434.21 | 419.07 | 430.08 | +1.21% | 1,364,095 |
| Mar 23, 2026 | 418.49 | 431.57 | 417.97 | 424.94 | +3.55% | 1,090,165 |
| Mar 20, 2026 | 421.98 | 424.04 | 406.79 | 410.36 | -3.00% | 2,358,427 |
| Mar 19, 2026 | 421.07 | 426.48 | 418.92 | 423.03 | -0.86% | 1,275,948 |
| Mar 18, 2026 | 426.47 | 432.39 | 425.01 | 426.70 | +0.32% | 991,712 |
| Mar 17, 2026 | 423.98 | 427.12 | 418.14 | 425.36 | +0.92% | 1,432,489 |
| Mar 16, 2026 | 427.24 | 428.44 | 418.13 | 421.50 | -0.21% | 1,540,995 |
| Mar 13, 2026 | 427.95 | 430.46 | 416.95 | 422.40 | +0.14% | 1,262,142 |
| Mar 12, 2026 | 427.28 | 429.10 | 420.76 | 421.82 | -2.45% | 1,181,239 |
| Mar 11, 2026 | 431.74 | 433.38 | 427.03 | 432.42 | -0.29% | 667,712 |
| Mar 10, 2026 | 428.08 | 437.52 | 425.97 | 433.67 | +1.44% | 1,727,772 |
| Mar 9, 2026 | 417.35 | 428.18 | 413.93 | 427.52 | +1.04% | 1,639,069 |
| Mar 6, 2026 | 426.37 | 426.37 | 420.00 | 423.13 | -3.03% | 1,400,066 |
| Mar 5, 2026 | 440.16 | 441.82 | 428.83 | 436.36 | -1.95% | 1,434,561 |
| Mar 4, 2026 | 449.11 | 449.94 | 442.00 | 445.05 | -0.17% | 846,180 |
| Mar 3, 2026 | 454.26 | 457.37 | 443.00 | 445.83 | -4.36% | 1,339,302 |
| Mar 2, 2026 | 458.28 | 467.98 | 455.77 | 466.17 | +0.83% | 969,065 |
| Feb 27, 2026 | 453.73 | 462.40 | 450.00 | 462.32 | +1.13% | 1,995,724 |
| Feb 26, 2026 | 460.41 | 462.00 | 448.41 | 457.14 | -0.63% | 1,430,864 |
| Feb 25, 2026 | 464.60 | 464.60 | 452.01 | 460.02 | -0.80% | 1,178,437 |
| Feb 24, 2026 | 460.50 | 464.79 | 457.05 | 463.73 | +0.82% | 1,551,683 |
| Feb 23, 2026 | 464.00 | 466.83 | 459.22 | 459.94 | -1.54% | 1,139,300 |
| Feb 20, 2026 | 463.37 | 470.19 | 461.82 | 467.12 | +0.74% | 763,261 |
| Feb 19, 2026 | 458.26 | 465.01 | 452.55 | 463.69 | +0.93% | 976,206 |
| Feb 18, 2026 | 469.04 | 470.42 | 458.16 | 459.44 | -2.33% | 1,293,130 |
| Feb 17, 2026 | 465.61 | 470.62 | 460.55 | 470.42 | +1.11% | 1,055,179 |
| Feb 13, 2026 | 462.83 | 469.75 | 460.82 | 465.27 | +1.05% | 801,721 |
| Feb 12, 2026 | 474.58 | 479.37 | 459.43 | 460.45 | -2.56% | 1,602,817 |
| Feb 11, 2026 | 468.04 | 474.67 | 463.80 | 472.54 | +2.42% | 1,319,101 |
| Feb 10, 2026 | 460.56 | 465.45 | 460.10 | 461.38 | +0.35% | 1,148,022 |
| Feb 9, 2026 | 453.71 | 462.82 | 452.12 | 459.79 | +1.11% | 1,351,113 |
| Feb 6, 2026 | 444.70 | 455.90 | 442.86 | 454.76 | +4.27% | 1,527,500 |
| Feb 5, 2026 | 441.21 | 443.84 | 432.21 | 436.15 | -1.14% | 1,592,001 |
| Feb 4, 2026 | 439.74 | 446.80 | 437.94 | 441.20 | +1.34% | 2,787,917 |
| Feb 3, 2026 | 424.27 | 436.13 | 423.22 | 435.36 | +2.42% | 1,788,147 |
| Feb 2, 2026 | 420.82 | 430.02 | 419.54 | 425.09 | +1.07% | 1,547,733 |
| Jan 30, 2026 | 421.90 | 427.50 | 414.01 | 420.58 | -1.29% | 3,313,120 |
| Jan 29, 2026 | 418.04 | 429.87 | 406.50 | 426.07 | +8.08% | 4,408,497 |
| Jan 28, 2026 | 391.29 | 402.96 | 386.07 | 394.20 | +0.48% | 2,755,891 |
| Jan 27, 2026 | 394.01 | 397.79 | 391.62 | 392.30 | -0.47% | 1,755,125 |
| Jan 26, 2026 | 385.22 | 395.72 | 384.00 | 394.16 | +2.06% | 2,041,921 |
| Jan 23, 2026 | 390.98 | 391.62 | 384.86 | 386.22 | -1.00% | 1,762,336 |
| Jan 22, 2026 | 398.48 | 399.95 | 388.36 | 390.13 | -1.32% | 2,081,794 |
| Jan 21, 2026 | 389.33 | 397.12 | 387.01 | 395.33 | +2.07% | 1,662,637 |
| Jan 20, 2026 | 387.46 | 390.08 | 383.04 | 387.33 | -0.56% | 1,224,032 |
| Jan 16, 2026 | 389.53 | 391.05 | 387.13 | 389.53 | +0.58% | 2,567,160 |
| Jan 15, 2026 | 389.62 | 393.43 | 387.02 | 387.27 | +0.37% | 1,207,427 |
| Jan 14, 2026 | 391.06 | 393.65 | 383.87 | 385.84 | -1.34% | 1,843,905 |
| Jan 13, 2026 | 386.05 | 391.39 | 384.90 | 391.08 | +1.46% | 1,530,851 |
| Jan 12, 2026 | 379.93 | 387.00 | 379.03 | 385.47 | +0.99% | 1,968,150 |
| Jan 9, 2026 | 380.50 | 385.62 | 380.33 | 381.70 | +0.88% | 1,329,054 |
| Jan 8, 2026 | 375.28 | 380.68 | 372.27 | 378.36 | +0.51% | 2,528,088 |
| Jan 7, 2026 | 381.07 | 385.00 | 371.72 | 376.43 | -1.23% | 2,520,366 |
| Jan 6, 2026 | 367.12 | 383.26 | 348.06 | 381.10 | -2.52% | 4,349,334 |
| Jan 5, 2026 | 395.30 | 403.69 | 390.23 | 390.97 | -1.77% | 1,276,641 |
| Jan 2, 2026 | 390.88 | 399.49 | 388.69 | 398.00 | +2.26% | 1,233,615 |
| Dec 31, 2025 | 392.60 | 393.11 | 388.80 | 389.20 | -0.64% | 662,018 |
| Dec 30, 2025 | 392.79 | 394.43 | 391.01 | 391.71 | -0.63% | 570,119 |
| Dec 29, 2025 | 391.71 | 394.93 | 390.00 | 394.19 | +0.41% | 901,259 |
| Dec 26, 2025 | 393.51 | 393.70 | 390.00 | 392.59 | -0.15% | 389,995 |
| Dec 24, 2025 | 392.55 | 393.99 | 391.21 | 393.18 | -0.14% | 321,337 |
| Dec 23, 2025 | 389.87 | 394.54 | 388.80 | 393.74 | +1.00% | 891,090 |
| Dec 22, 2025 | 391.94 | 393.24 | 387.69 | 389.86 | +0.01% | 1,199,024 |
| Dec 19, 2025 | 383.31 | 391.40 | 382.86 | 389.84 | +1.20% | 3,147,286 |
| Dec 18, 2025 | 386.19 | 392.68 | 383.74 | 385.22 | +0.76% | 1,285,674 |
| Dec 17, 2025 | 393.30 | 396.76 | 381.21 | 382.30 | -3.45% | 1,639,787 |
| Dec 16, 2025 | 395.69 | 398.40 | 391.01 | 395.96 | +0.28% | 1,564,746 |
| Dec 15, 2025 | 395.47 | 398.94 | 393.49 | 394.87 | +0.94% | 1,256,680 |
| Dec 12, 2025 | 403.00 | 403.18 | 390.11 | 391.19 | -3.02% | 1,653,673 |
| Dec 11, 2025 | 399.28 | 405.62 | 397.84 | 403.38 | +1.06% | 924,229 |
| Dec 10, 2025 | 399.65 | 402.11 | 392.72 | 399.14 | +0.04% | 1,785,300 |
| Dec 9, 2025 | 396.41 | 403.23 | 395.26 | 399.00 | +0.44% | 1,095,991 |
| Dec 8, 2025 | 400.06 | 404.97 | 395.38 | 397.27 | -1.04% | 1,654,628 |
| Dec 5, 2025 | 403.91 | 405.60 | 397.72 | 401.43 | -0.97% | 1,166,572 |
| Dec 4, 2025 | 406.27 | 410.91 | 403.55 | 405.35 | -0.91% | 997,251 |
| Dec 3, 2025 | 409.86 | 411.05 | 403.63 | 409.07 | -0.52% | 1,146,880 |
| Dec 2, 2025 | 412.99 | 414.45 | 406.78 | 411.22 | +0.26% | 1,229,194 |
| Dec 1, 2025 | 417.52 | 418.84 | 409.91 | 410.16 | -2.69% | 1,586,651 |
| Nov 28, 2025 | 420.91 | 421.99 | 417.44 | 421.48 | +0.44% | 401,237 |
| Nov 26, 2025 | 417.83 | 422.86 | 417.24 | 419.64 | +0.20% | 930,641 |
| Nov 25, 2025 | 411.66 | 419.47 | 409.09 | 418.82 | +2.17% | 1,242,783 |
| Nov 24, 2025 | 410.65 | 414.92 | 408.33 | 409.94 | -0.04% | 1,904,991 |
| Nov 21, 2025 | 402.69 | 411.35 | 398.67 | 410.10 | +2.51% | 1,337,921 |
| Nov 20, 2025 | 413.97 | 415.67 | 399.31 | 400.06 | -1.66% | 1,071,623 |
| Nov 19, 2025 | 408.69 | 412.26 | 405.39 | 406.83 | -0.05% | 900,043 |
| Nov 18, 2025 | 412.16 | 415.50 | 406.94 | 407.04 | -1.63% | 975,578 |
| Nov 17, 2025 | 417.30 | 419.42 | 410.74 | 413.78 | -1.05% | 967,121 |
| Nov 14, 2025 | 410.73 | 422.80 | 408.22 | 418.16 | +0.80% | 1,508,545 |
| Nov 13, 2025 | 430.72 | 438.12 | 414.27 | 414.85 | -1.64% | 1,533,198 |
| Nov 12, 2025 | 423.13 | 429.85 | 415.56 | 421.75 | +0.03% | 1,356,352 |
| Nov 11, 2025 | 431.83 | 434.18 | 421.06 | 421.64 | -2.74% | 1,255,455 |
| Nov 10, 2025 | 434.48 | 436.20 | 424.14 | 433.50 | -0.23% | 943,670 |
| Nov 7, 2025 | 431.09 | 434.50 | 425.00 | 434.50 | -0.25% | 977,273 |
| Nov 6, 2025 | 437.83 | 440.60 | 429.32 | 435.60 | -0.13% | 836,372 |
| Nov 5, 2025 | 433.80 | 440.12 | 430.83 | 436.16 | +0.73% | 1,267,910 |
Daily open, high, low, close and volume for Trane Technologies plc (TT). Showing 249 trading days. Unadjusted prices.