Trane Technologies plc - TT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Trane Technologies plc (TT) NYSE