Trane Technologies plc
TT · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $415.32 | $418.54 | $407.67 | $413.33 | +0.81% | 2.03M |
| Oct 30, 2026 | $422.00 | $423.87 | $408.85 | $410.00 | -4.89% | 2.21M |
| Oct 29, 2026 | $421.70 | $432.35 | $410.05 | $431.10 | -3.87% | 2.87M |
| Oct 28, 2026 | $463.27 | $469.02 | $447.00 | $448.47 | -2.73% | 2.26M |
| Oct 27, 2026 | $461.65 | $463.18 | $453.34 | $461.07 | +1.33% | 950.15K |
| Oct 26, 2026 | $448.82 | $458.12 | $448.63 | $455.03 | +2.28% | 1.10M |
| Oct 23, 2026 | $444.26 | $449.97 | $436.99 | $444.90 | -0.87% | 1.40M |
| Oct 22, 2026 | $467.06 | $467.06 | $443.00 | $448.80 | -4.80% | 1.92M |
| Oct 21, 2026 | $465.80 | $471.91 | $463.87 | $471.42 | +2.17% | 710.31K |
| Oct 20, 2026 | $460.87 | $465.25 | $451.05 | $461.42 | -0.78% | 1.10M |
| Oct 19, 2026 | $462.96 | $466.99 | $459.04 | $465.04 | +1.34% | 1.13M |
| Oct 16, 2026 | $455.95 | $468.49 | $453.84 | $458.89 | +0.33% | 1.56M |
| Oct 15, 2026 | $467.05 | $470.00 | $447.15 | $457.36 | -2.96% | 2.39M |
| Oct 14, 2026 | $480.13 | $482.90 | $466.59 | $471.29 | -1.41% | 1.13M |
| Oct 13, 2026 | $478.08 | $479.99 | $469.39 | $478.01 | +0.10% | 1.04M |
| Oct 12, 2026 | $475.01 | $480.42 | $472.22 | $477.55 | +0.12% | 816.79K |
| Oct 9, 2026 | $473.75 | $484.13 | $472.39 | $476.98 | +1.50% | 1.09M |
| Oct 8, 2026 | $463.76 | $475.62 | $463.73 | $469.94 | +0.57% | 1.08M |
| Oct 7, 2026 | $469.73 | $473.04 | $462.21 | $467.27 | -1.91% | 1.61M |
| Oct 6, 2026 | $472.13 | $480.39 | $472.01 | $476.39 | +1.20% | 1.58M |
| Oct 5, 2026 | $460.91 | $472.77 | $459.59 | $470.76 | +1.48% | 1.37M |
| Oct 2, 2026 | $465.00 | $466.31 | $456.73 | $463.91 | +1.08% | 1.33M |
| Oct 1, 2026 | $452.55 | $460.80 | $445.00 | $458.94 | +1.54% | 1.10M |
| Sep 30, 2026 | $456.82 | $459.78 | $451.94 | $451.98 | -0.79% | 1.76M |
| Sep 29, 2026 | $454.59 | $456.31 | $448.55 | $455.59 | +0.78% | 1.19M |
| Sep 28, 2026 | $451.94 | $457.18 | $447.56 | $452.06 | -0.52% | 1.38M |
| Sep 25, 2026 | $444.39 | $455.98 | $442.50 | $454.44 | +3.63% | 1.41M |
| Sep 24, 2026 | $432.18 | $442.45 | $431.00 | $438.54 | +0.33% | 923.11K |
| Sep 23, 2026 | $435.55 | $441.26 | $433.48 | $437.09 | -0.17% | 1.02M |
| Sep 22, 2026 | $437.22 | $440.52 | $433.86 | $437.82 | +1.04% | 1.06M |
| Sep 21, 2026 | $432.37 | $434.80 | $425.09 | $433.32 | +0.98% | 1.03M |
| Sep 18, 2026 | $420.87 | $429.28 | $420.87 | $429.11 | +1.37% | 2.10M |
| Sep 17, 2026 | $430.76 | $430.80 | $417.80 | $423.33 | +0.39% | 909.94K |
| Sep 16, 2026 | $427.40 | $430.00 | $416.97 | $421.68 | -0.25% | 944.71K |
| Sep 15, 2026 | $429.76 | $429.76 | $413.97 | $422.73 | -0.77% | 1.60M |
| Sep 14, 2026 | $428.29 | $429.08 | $420.44 | $426.01 | -3.73% | 1.13M |
| Sep 11, 2026 | $444.18 | $446.32 | $441.79 | $442.52 | +0.61% | 873.56K |
| Sep 10, 2026 | $439.49 | $442.21 | $436.06 | $439.83 | -0.98% | 656.03K |
| Sep 9, 2026 | $444.15 | $447.21 | $440.00 | $444.17 | -0.41% | 900.21K |
| Sep 8, 2026 | $448.30 | $450.00 | $445.29 | $446.00 | -0.42% | 954.76K |
| Sep 4, 2026 | $443.15 | $449.30 | $442.00 | $447.90 | +0.61% | 1.04M |
| Sep 3, 2026 | $441.36 | $446.11 | $436.85 | $445.19 | +1.41% | 976.82K |
| Sep 2, 2026 | $441.53 | $442.59 | $434.00 | $439.02 | -0.26% | 820.14K |
| Sep 1, 2026 | $446.88 | $448.89 | $438.18 | $440.15 | -0.96% | 821.58K |
| Aug 31, 2026 | $447.76 | $448.10 | $443.33 | $444.40 | -1.02% | 1.10M |
| Aug 28, 2026 | $452.80 | $456.99 | $446.26 | $448.96 | -1.18% | 728.23K |
| Aug 27, 2026 | $464.11 | $465.56 | $453.51 | $454.31 | -1.96% | 839.73K |
| Aug 26, 2026 | $458.33 | $465.18 | $455.33 | $463.40 | +1.79% | 1.51M |
| Aug 25, 2026 | $458.36 | $460.99 | $452.17 | $455.25 | +0.51% | 1.35M |
| Aug 24, 2026 | $453.55 | $455.20 | $444.87 | $452.96 | -0.10% | 1.28M |
| Aug 21, 2026 | $455.41 | $457.09 | $452.27 | $453.43 | +0.52% | 825.73K |
| Aug 20, 2026 | $454.50 | $456.82 | $450.40 | $451.10 | -0.96% | 791.58K |
| Aug 19, 2026 | $465.78 | $465.78 | $452.73 | $455.48 | -1.70% | 914.24K |
| Aug 18, 2026 | $470.22 | $471.04 | $461.29 | $463.37 | -2.51% | 740.81K |
| Aug 17, 2026 | $480.67 | $481.50 | $473.40 | $475.32 | -1.02% | 606.00K |
| Aug 14, 2026 | $477.64 | $481.26 | $474.86 | $480.20 | +0.53% | 552.71K |
| Aug 13, 2026 | $481.05 | $483.62 | $474.25 | $477.69 | -0.18% | 606.17K |
| Aug 12, 2026 | $486.16 | $493.71 | $478.16 | $478.55 | -1.12% | 829.34K |
| Aug 11, 2026 | $480.99 | $490.46 | $480.87 | $483.96 | +1.46% | 873.88K |
| Aug 10, 2026 | $485.53 | $486.01 | $476.79 | $476.99 | — | 706.91K |
