Trane Technologies plc - TT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	463.37	467.12	467.12	470.19	461.83	762,556
February 19, 2026	458.26	463.69	463.69	465.01	452.55	793,535
February 18, 2026	469.04	459.44	459.44	470.42	458.16	1.29M
February 17, 2026	465.61	470.42	470.42	470.62	460.55	1.06M
February 13, 2026	462.83	465.27	465.27	469.76	460.82	801,721
February 12, 2026	474.58	460.45	460.45	479.37	459.43	1.6M
February 11, 2026	468.04	472.54	472.54	474.67	463.8	1.32M
February 10, 2026	460.56	461.38	461.38	465.45	460.1	1.15M
February 09, 2026	453.71	459.79	459.79	462.82	452.12	1.35M
February 06, 2026	444.7	454.76	454.76	455.9	442.86	1.53M
February 05, 2026	441.21	436.15	436.15	443.84	432.21	1.59M
February 04, 2026	439.74	441.2	441.2	446.8	437.94	2.79M
February 03, 2026	424.27	435.36	435.36	436.13	423.22	1.79M
February 02, 2026	420.82	425.09	425.09	430.02	419.54	1.55M
January 30, 2026	421.9	420.58	420.58	427.5	414.01	3.31M
January 29, 2026	418.04	426.07	426.07	429.87	406.5	4.41M
January 28, 2026	391.29	394.2	394.2	402.96	386.07	2.76M
January 27, 2026	394.01	392.3	392.3	397.79	391.62	1.76M
January 26, 2026	385.22	394.16	394.16	395.72	384	2.04M
January 23, 2026	390.98	386.22	386.22	391.62	384.86	1.76M
January 22, 2026	398.48	390.13	390.13	399.95	388.36	2.08M
January 21, 2026	389.33	395.33	395.33	397.12	387.01	1.66M
January 20, 2026	387.46	387.33	387.33	390.08	383.04	1.22M
January 16, 2026	389.53	389.53	389.53	391.05	387.13	2.57M
January 15, 2026	389.62	387.27	387.27	393.43	387.03	1.21M
January 14, 2026	391.06	385.84	385.84	393.65	383.87	1.84M
January 13, 2026	386.05	391.08	391.08	391.4	384.9	1.53M
January 12, 2026	379.93	385.47	385.47	387	379.03	1.97M
January 09, 2026	380.5	381.7	381.7	385.62	380.33	1.33M
January 08, 2026	375.28	378.36	378.36	380.68	372.27	2.53M
January 07, 2026	381.07	376.43	376.43	385	371.72	2.52M
January 06, 2026	367.12	381.1	381.1	383.26	348.06	4.35M
January 05, 2026	395.3	390.97	390.97	403.69	390.23	1.28M
January 02, 2026	390.88	398	398	399.49	388.69	1.23M
December 31, 2025	392.6	389.2	389.2	393.11	388.8	618,115
December 30, 2025	392.79	391.71	391.71	394.43	391.01	569,996
December 29, 2025	391.71	394.19	394.19	394.93	390	901,259
December 26, 2025	393.51	392.59	392.59	393.71	390	390,000
December 24, 2025	392.55	393.18	393.18	393.99	391.21	321,301
December 23, 2025	389.87	393.74	393.74	394.54	388.8	891,100
December 22, 2025	391.94	389.86	389.86	393.24	387.69	1.2M
December 19, 2025	383.31	389.84	389.84	391.33	382.86	3.14M
December 18, 2025	386.19	385.22	385.22	392.68	383.74	1.29M
December 17, 2025	393.3	382.3	382.3	396.72	381.21	1.62M
December 16, 2025	395.69	395.96	395.96	398.4	391.01	1.56M
December 15, 2025	395.47	394.87	394.87	398.94	393.49	1.26M
December 12, 2025	403	391.19	391.19	403.18	390.11	1.65M
December 11, 2025	399.28	403.38	403.38	405.62	397.84	924,229
December 10, 2025	400.16	399.14	399.14	402.11	392.72	1.79M
December 09, 2025	396.41	399	399	403.23	395.26	1.1M
December 08, 2025	400.06	397.27	397.27	404.97	395.38	1.65M
December 05, 2025	403.91	401.43	401.43	405.6	397.72	1.17M
December 04, 2025	406.27	405.35	405.35	410.91	403.55	955,650
December 03, 2025	409.86	409.07	409.07	410.02	403.64	750,841
December 02, 2025	412.99	411.22	411.22	414.45	406.78	570,384
December 01, 2025	417.52	410.16	410.16	418.84	409.91	1.59M
November 28, 2025	420.91	421.48	421.48	421.99	417.44	401,237
November 26, 2025	419.95	419.64	419.64	422.86	417.24	769,518
November 25, 2025	411.66	418.82	418.82	419.47	409.09	1.08M
November 24, 2025	410.65	409.94	409.94	414.92	408.33	1.91M

Trane Technologies plc (TT) NYSE