Trane Technologies plc - TT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	414.05	417.32	417.32	420.26	409.92	2.26M
September 09, 2025	413.38	409.41	409.41	413.5	403.22	1.15M
September 08, 2025	414.71	414.93	414.93	416.25	412	1.07M
September 05, 2025	414.92	413.83	413.83	417.97	406.49	1.28M
September 04, 2025	408.85	413.15	412.21	415.56	408.54	1.24M
September 03, 2025	411.68	408.31	407.38	411.68	403.01	2.3M
September 02, 2025	410.03	410.93	410.93	411.63	405.77	1.3M
August 29, 2025	426	415.6	415.6	426.62	413.78	1.28M
August 28, 2025	425.99	424.5	424.5	427.49	422.58	1.09M
August 27, 2025	425.47	424.19	424.19	427.97	424	926,587
August 26, 2025	420.46	426.19	426.19	426.54	418.57	1.1M
August 25, 2025	425.89	419.63	419.63	426.89	419.29	1.1M
August 22, 2025	423.8	424.11	424.11	430.93	422.57	1.01M
August 21, 2025	425.7	422.27	422.27	426.79	421.16	1.18M
August 20, 2025	425.63	426.3	426.3	427.62	421.48	907,026
August 19, 2025	428.01	428.79	428.79	431.42	425.29	753,362
August 18, 2025	423.29	428.88	428.88	429.82	423.29	630,300
August 15, 2025	429.39	423.43	423.43	429.9	422.13	891,929
August 14, 2025	429.77	428.53	428.53	436.37	427.59	895,400
August 13, 2025	441.3	434.87	434.87	441.3	427.94	1.18M
August 12, 2025	428.56	438.95	438.95	439.23	426.23	1.23M
August 11, 2025	428.3	428.07	428.07	432.42	426.06	1.07M
August 08, 2025	430.48	430.09	430.09	431.58	426.13	755,600
August 07, 2025	426.82	428.11	428.11	430.65	424.86	810,200
August 06, 2025	428.65	427.03	427.03	429.3	424.58	1.42M
August 05, 2025	432.27	428.76	428.76	435.05	426.81	1.4M
August 04, 2025	439.51	433.97	433.97	441.87	432.47	993,927
August 01, 2025	432.69	439.25	439.25	439.93	428.28	1.53M
July 31, 2025	431.08	438.08	438.08	441.29	431.08	2.25M
July 30, 2025	434.5	431.44	431.44	447.27	424.31	3.36M
July 29, 2025	469.37	470.98	470.98	472.53	463.98	2.39M
July 28, 2025	473.79	472.54	472.54	476.19	469.42	1.21M
July 25, 2025	464	472.17	472.17	473.13	463.76	997,538
July 24, 2025	460.8	461.73	461.73	464.66	458.83	977,402
July 23, 2025	451.35	459.35	459.35	461.26	450	994,900
July 22, 2025	441.45	447.68	447.68	448.33	434.59	1.48M
July 21, 2025	448	442.48	442.48	448.06	442.48	895,057
July 18, 2025	450.07	447.33	447.33	451.87	446.31	1.3M
July 17, 2025	437.17	450.06	450.06	450.26	437.17	1.15M
July 16, 2025	436.53	436.98	436.98	437.86	430.64	587,904
July 15, 2025	438.46	436.36	436.36	441.19	434.93	820,604
July 14, 2025	436.57	439.19	439.19	440.86	434.21	1.17M
July 11, 2025	430	437.5	437.5	438.9	430	944,550
July 10, 2025	433.95	434.53	434.53	437.71	425.62	1.05M
July 09, 2025	431.5	433.61	433.61	434.05	427.59	841,674
July 08, 2025	432.96	426.89	426.89	435	424.06	1.13M
July 07, 2025	437.47	434.6	434.6	438.95	430.23	1.32M
July 03, 2025	431.25	437.39	437.39	437.7	428.88	1.18M

Trane Technologies plc (TT) NYSE