Trane Technologies plc - TT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	402.69	410.1	410.1	411.35	398.67	1.34M
November 20, 2025	413.97	400.06	400.06	415.67	399.31	1.07M
November 19, 2025	408.69	406.83	406.83	412.27	405.39	851,863
November 18, 2025	412.16	407.04	407.04	415.5	407	760,803
November 17, 2025	417.3	413.78	413.78	419.42	410.74	967,121
November 14, 2025	410.73	418.16	418.16	422.71	408.22	1.03M
November 13, 2025	430.72	414.85	414.85	438.12	414.27	1.28M
November 12, 2025	423.13	421.75	421.75	429.85	416.02	1.11M
November 11, 2025	431.83	421.64	421.64	434.18	421.09	1.04M
November 10, 2025	434.48	433.5	433.5	436.2	424.14	943,670
November 07, 2025	431.21	434.5	434.5	434.5	425	776,541
November 06, 2025	437.83	435.6	435.6	440.6	429.32	758,192
November 05, 2025	433.8	436.16	436.16	440.12	430.83	817,833
November 04, 2025	442	432.99	432.99	443.27	432.12	940,428
November 03, 2025	450	446.31	446.31	451.99	444.21	1.29M
October 31, 2025	444.89	448.65	448.65	453.38	444.89	2.25M
October 30, 2025	420.6	446.37	446.37	458.65	418.38	2.47M
October 29, 2025	426.4	427.48	427.48	437.75	425.76	2.14M
October 28, 2025	427.82	426.36	426.36	432.01	424.37	957,635
October 27, 2025	429.17	428.28	428.28	430.86	426.16	1.09M
October 24, 2025	419.13	425.87	425.87	427.84	419.13	957,426
October 23, 2025	410.5	415.85	415.85	417.56	408.93	1.11M
October 22, 2025	428.46	408.5	408.5	428.53	408.11	2.13M
October 21, 2025	417.16	424.2	424.2	426.22	413.57	1.02M
October 20, 2025	418.28	418.37	418.37	419.18	412.4	925,400
October 17, 2025	415.76	415.82	415.82	420	414.25	708,991
October 16, 2025	423.17	415.92	415.92	423.29	415.08	918,198
October 15, 2025	424.09	422.45	422.45	430.83	419.64	971,856
October 14, 2025	414.17	424.04	424.04	425.05	411.4	1.87M
October 13, 2025	419.14	418.76	418.76	422.18	416.59	1.08M
October 10, 2025	419.25	414.06	414.06	427.3	414.06	824,572
October 09, 2025	426.96	418.64	418.64	427.99	418.54	1.05M
October 08, 2025	419.6	426.37	426.37	428.09	416.03	1.03M
October 07, 2025	426.4	423.11	423.11	428.24	420.61	898,555
October 06, 2025	428.4	424.77	424.77	429.29	422.76	1.06M
October 03, 2025	423.9	424.09	424.09	425.83	417.94	791,336
October 02, 2025	425.28	423.53	423.53	429.21	420.29	1.09M
October 01, 2025	418.74	425.41	425.41	427.22	418.42	1.27M
September 30, 2025	412.88	421.96	421.96	423.03	412.82	1.24M
September 29, 2025	418.86	414.38	414.38	420.36	412.51	1.38M
September 26, 2025	407.94	415.23	415.23	417.06	407.6	1.53M
September 25, 2025	402.11	406.4	406.4	407.79	399.22	1.45M
September 24, 2025	407.38	404.09	404.09	411.68	403.38	1.14M
September 23, 2025	408.12	405.16	405.16	411.29	403.07	1.13M
September 22, 2025	406.04	407.63	407.63	408.5	403.81	1.06M
September 19, 2025	404.24	406.58	406.58	408.67	402.28	1.07M
September 18, 2025	401.31	402.49	402.49	406.06	398.75	990,593
September 17, 2025	400	398.96	398.96	402.85	394.39	1.23M
September 16, 2025	403.04	399.99	399.99	406.03	398.3	1.4M
September 15, 2025	400.46	402.44	402.44	406.6	397.96	1.56M
September 12, 2025	410.87	400.77	400.77	414.62	400.39	1.56M
September 11, 2025	418.12	414.88	414.88	423.65	405.7	1.48M

Trane Technologies plc (TT) NYSE