Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
423.43
-5.10 (-1.19%)
At close: Aug 15, 2025, 4:00 PM
423.43
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:34 PM EDT
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 429.39 | 429.90 | 422.13 | 423.43 | 423.43 | -1.19% | 848,818 |
| Aug 14, 2025 | 429.77 | 436.37 | 427.59 | 428.53 | 428.53 | -1.46% | 895,354 |
| Aug 13, 2025 | 441.30 | 441.30 | 427.94 | 434.87 | 434.87 | -0.93% | 1,182,310 |
| Aug 12, 2025 | 428.56 | 439.23 | 426.23 | 438.95 | 438.95 | 2.54% | 1,225,670 |
| Aug 11, 2025 | 428.30 | 432.42 | 426.06 | 428.07 | 428.07 | -0.47% | 1,074,837 |
| Aug 8, 2025 | 430.48 | 431.58 | 426.13 | 430.09 | 430.09 | 0.46% | 755,571 |
| Aug 7, 2025 | 426.82 | 430.65 | 424.86 | 428.11 | 428.11 | 0.25% | 810,198 |
| Aug 6, 2025 | 428.65 | 429.30 | 424.58 | 427.03 | 427.03 | -0.40% | 1,427,295 |
| Aug 5, 2025 | 432.27 | 435.06 | 426.81 | 428.76 | 428.76 | -1.20% | 1,399,404 |
| Aug 4, 2025 | 439.51 | 441.87 | 432.47 | 433.97 | 433.97 | -1.20% | 993,927 |
| Aug 1, 2025 | 432.69 | 439.93 | 428.28 | 439.25 | 439.25 | 0.27% | 1,527,429 |
| Jul 31, 2025 | 431.08 | 441.29 | 431.08 | 438.08 | 438.08 | 1.54% | 2,245,356 |
| Jul 30, 2025 | 434.50 | 447.27 | 424.31 | 431.44 | 431.44 | -8.40% | 3,364,449 |
| Jul 29, 2025 | 469.37 | 472.53 | 463.98 | 470.98 | 470.98 | -0.33% | 2,442,348 |
| Jul 28, 2025 | 473.79 | 476.19 | 469.42 | 472.54 | 472.54 | 0.10% | 1,209,871 |
| Jul 25, 2025 | 464.85 | 473.13 | 463.53 | 472.07 | 472.07 | 2.24% | 1,195,128 |
| Jul 24, 2025 | 460.80 | 464.66 | 458.83 | 461.73 | 461.73 | 0.52% | 977,402 |
| Jul 23, 2025 | 451.35 | 461.26 | 450.00 | 459.35 | 459.35 | 2.61% | 994,893 |
| Jul 22, 2025 | 441.45 | 448.33 | 434.59 | 447.68 | 447.68 | 1.18% | 1,478,906 |
| Jul 21, 2025 | 448.00 | 448.06 | 442.48 | 442.48 | 442.48 | -1.08% | 895,057 |
| Jul 18, 2025 | 450.07 | 451.87 | 446.31 | 447.33 | 447.33 | -0.61% | 1,296,594 |
| Jul 17, 2025 | 437.17 | 450.26 | 437.17 | 450.06 | 450.06 | 2.99% | 1,152,020 |
| Jul 16, 2025 | 436.53 | 437.86 | 430.64 | 436.98 | 436.98 | 0.14% | 587,904 |
| Jul 15, 2025 | 438.46 | 441.19 | 434.93 | 436.36 | 436.36 | -0.64% | 820,604 |
| Jul 14, 2025 | 436.57 | 440.86 | 434.21 | 439.19 | 439.19 | 0.39% | 1,172,019 |
| Jul 11, 2025 | 430.00 | 438.90 | 430.00 | 437.50 | 437.50 | 0.68% | 944,550 |
| Jul 10, 2025 | 433.95 | 437.71 | 425.62 | 434.53 | 434.53 | 0.21% | 1,051,168 |
| Jul 9, 2025 | 431.50 | 434.05 | 427.59 | 433.61 | 433.61 | 1.57% | 841,674 |
| Jul 8, 2025 | 432.96 | 435.00 | 424.06 | 426.89 | 426.89 | -1.77% | 1,128,659 |
| Jul 7, 2025 | 437.47 | 438.95 | 430.23 | 434.60 | 434.60 | -0.64% | 1,342,987 |
| Jul 3, 2025 | 431.25 | 437.70 | 428.88 | 437.39 | 437.39 | 1.08% | 1,182,309 |
| Jul 2, 2025 | 432.38 | 435.28 | 428.83 | 432.71 | 432.71 | -0.34% | 917,451 |
| Jul 1, 2025 | 434.21 | 436.78 | 428.41 | 434.17 | 434.17 | -0.74% | 1,167,932 |
| Jun 30, 2025 | 432.53 | 438.15 | 431.49 | 437.41 | 437.41 | 1.18% | 1,254,829 |
| Jun 27, 2025 | 432.25 | 437.41 | 428.96 | 432.29 | 432.29 | 0.72% | 3,822,730 |
| Jun 26, 2025 | 428.42 | 431.84 | 426.52 | 429.19 | 429.19 | 0.39% | 1,135,687 |
| Jun 25, 2025 | 431.23 | 432.64 | 426.45 | 427.53 | 427.53 | -0.35% | 742,270 |
| Jun 24, 2025 | 428.11 | 430.00 | 426.25 | 429.02 | 429.02 | 0.49% | 760,190 |
| Jun 23, 2025 | 420.75 | 427.27 | 418.00 | 426.92 | 426.92 | 1.72% | 786,397 |
| Jun 20, 2025 | 422.00 | 426.64 | 417.72 | 419.70 | 419.70 | -0.04% | 2,199,508 |
| Jun 18, 2025 | 422.22 | 425.65 | 419.41 | 419.86 | 419.86 | -0.50% | 1,708,537 |
| Jun 17, 2025 | 422.50 | 425.85 | 421.34 | 421.95 | 421.95 | -1.09% | 1,074,515 |
| Jun 16, 2025 | 424.61 | 432.08 | 423.45 | 426.61 | 426.61 | 1.24% | 1,393,767 |
| Jun 13, 2025 | 419.66 | 424.92 | 418.49 | 421.39 | 421.39 | -0.69% | 1,230,080 |
| Jun 12, 2025 | 424.60 | 425.97 | 422.04 | 424.31 | 424.31 | 0.32% | 1,500,703 |
| Jun 11, 2025 | 423.76 | 428.78 | 417.96 | 422.96 | 422.96 | 0.30% | 1,001,092 |
| Jun 10, 2025 | 429.48 | 429.48 | 416.82 | 421.68 | 421.68 | -1.42% | 1,066,121 |
| Jun 9, 2025 | 429.51 | 430.49 | 426.70 | 427.77 | 427.77 | -0.27% | 793,215 |
| Jun 6, 2025 | 433.14 | 433.55 | 428.11 | 428.93 | 428.93 | -0.44% | 1,048,054 |
| Jun 5, 2025 | 434.92 | 434.92 | 429.72 | 430.82 | 429.88 | -0.42% | 796,339 |