Trane Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	403.91	405.60	397.72	401.43	401.43	-0.97%	1,151,408
Dec 4, 2025	406.27	410.91	403.55	405.35	404.41	-0.91%	997,238
Dec 3, 2025	409.86	411.05	403.64	409.07	408.12	-0.52%	1,146,880
Dec 2, 2025	412.99	414.45	406.78	411.22	410.27	0.26%	1,229,194
Dec 1, 2025	417.52	418.84	409.91	410.16	409.21	-2.69%	1,586,651
Nov 28, 2025	420.91	421.99	417.44	421.48	420.50	0.44%	401,237
Nov 26, 2025	417.83	422.86	417.24	419.64	418.67	0.20%	930,641
Nov 25, 2025	411.66	419.47	409.09	418.82	417.85	2.17%	1,242,783
Nov 24, 2025	410.65	414.92	408.33	409.94	408.99	-0.04%	1,904,991
Nov 21, 2025	402.69	411.35	398.67	410.10	409.15	2.51%	1,337,921
Nov 20, 2025	413.97	415.67	399.31	400.06	399.13	-1.66%	1,071,623
Nov 19, 2025	408.69	412.27	405.39	406.83	405.89	-0.05%	900,043
Nov 18, 2025	412.16	415.50	406.94	407.04	406.10	-1.63%	975,578
Nov 17, 2025	417.30	419.42	410.74	413.78	412.82	-1.05%	967,121
Nov 14, 2025	410.73	422.80	408.22	418.16	417.19	0.80%	1,508,545
Nov 13, 2025	430.72	438.12	414.27	414.85	413.89	-1.64%	1,533,198
Nov 12, 2025	423.13	429.85	415.56	421.75	420.77	0.03%	1,356,352
Nov 11, 2025	431.83	434.18	421.06	421.64	420.66	-2.74%	1,255,455
Nov 10, 2025	434.48	436.20	424.14	433.50	432.49	-0.23%	943,670
Nov 7, 2025	431.09	434.50	425.00	434.50	433.49	-0.25%	977,273
Nov 6, 2025	437.83	440.60	429.32	435.60	434.59	-0.13%	836,372
Nov 5, 2025	433.80	440.12	430.83	436.16	435.15	0.73%	1,267,910
Nov 4, 2025	442.00	443.27	432.12	432.99	431.99	-2.98%	1,164,286
Nov 3, 2025	450.00	451.99	444.21	446.31	445.27	-0.52%	1,285,467
Oct 31, 2025	444.89	453.38	444.89	448.65	447.61	0.51%	2,253,182
Oct 30, 2025	420.60	458.65	418.38	446.37	445.33	4.42%	2,467,903
Oct 29, 2025	426.40	437.75	425.76	427.48	426.49	0.26%	2,138,295
Oct 28, 2025	427.82	432.01	424.37	426.36	425.37	-0.45%	957,635
Oct 27, 2025	429.17	430.86	426.16	428.28	427.29	0.57%	1,085,262
Oct 24, 2025	419.13	427.84	418.00	425.87	424.88	2.41%	1,182,027
Oct 23, 2025	410.50	417.56	408.93	415.85	414.89	1.80%	1,110,220
Oct 22, 2025	428.46	428.53	408.11	408.50	407.55	-3.70%	2,132,446
Oct 21, 2025	417.16	426.22	413.57	424.20	423.22	1.39%	1,024,283
Oct 20, 2025	418.28	419.18	412.40	418.37	417.40	0.61%	925,396
Oct 17, 2025	415.76	420.00	414.25	415.82	414.86	-0.02%	732,828
Oct 16, 2025	423.17	423.29	415.08	415.92	414.96	-1.55%	928,112
Oct 15, 2025	424.09	430.83	419.64	422.45	421.47	-0.37%	1,011,327
Oct 14, 2025	414.17	425.05	411.40	424.04	423.06	1.26%	1,871,914
Oct 13, 2025	419.14	422.18	416.59	418.76	417.79	1.12%	1,080,389
Oct 10, 2025	420.84	427.30	413.97	414.14	413.18	-1.07%	1,123,606
Oct 9, 2025	426.96	427.99	418.54	418.64	417.67	-1.81%	1,052,249
Oct 8, 2025	419.60	428.09	416.03	426.37	425.38	0.77%	1,030,680
Oct 7, 2025	426.40	428.24	420.61	423.11	422.13	-0.39%	898,555
Oct 6, 2025	428.40	430.23	422.38	424.77	423.78	0.16%	1,076,028
Oct 3, 2025	423.90	425.83	417.94	424.09	423.11	0.13%	791,336
Oct 2, 2025	425.28	429.21	420.29	423.53	422.55	-0.44%	1,088,674
Oct 1, 2025	418.74	427.22	418.42	425.41	424.42	0.82%	1,571,269
Sep 30, 2025	412.88	423.03	412.82	421.96	420.98	1.83%	1,237,423
Sep 29, 2025	418.86	420.36	412.51	414.38	413.42	-0.20%	1,379,989
Sep 26, 2025	407.94	417.06	407.60	415.23	414.27	2.17%	1,527,598