Skip to main content

Trane Technologies Plc (NY: TT )

299.07 -0.64 (-0.21%)
Streaming Delayed Price Updated: 12:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 125.39 128.16 124.61 126.48 1,536,667 -0.20(-0.16%)
Jun 29, 2022 125.34 127.03 123.27 126.69 1,143,356 +1.14(+0.91%)
Jun 28, 2022 128.26 129.23 125.41 125.55 1,011,250 -2.50(-1.95%)
Jun 27, 2022 128.50 128.75 126.36 128.05 987,997 -0.01(-0.01%)
Jun 24, 2022 125.27 128.22 124.45 128.06 1,934,258 +3.87(+3.11%)
Jun 23, 2022 121.34 124.29 120.78 124.20 1,496,162 +2.49(+2.05%)
Jun 22, 2022 119.18 122.43 118.90 121.70 1,633,835 +0.79(+0.65%)
Jun 21, 2022 119.38 121.52 118.83 120.91 1,647,499 +3.10(+2.63%)
Jun 17, 2022 118.20 120.12 117.50 117.82 2,371,690 -0.94(-0.79%)
Jun 16, 2022 121.81 122.08 117.93 118.75 1,257,008 -5.74(-4.61%)
Jun 15, 2022 124.46 126.48 122.86 124.49 1,113,578 +1.11(+0.90%)
Jun 14, 2022 124.23 126.01 122.25 123.38 1,218,101 -0.91(-0.73%)
Jun 13, 2022 124.33 126.15 123.40 124.28 1,378,469 -2.53(-2.00%)
Jun 10, 2022 128.41 128.56 125.71 126.82 948,141 -3.97(-3.04%)
Jun 09, 2022 133.49 134.39 130.59 130.79 1,340,370 -3.49(-2.60%)
Jun 08, 2022 135.03 136.07 133.88 134.28 766,937 -1.83(-1.35%)
Jun 07, 2022 133.55 136.29 132.84 136.11 897,238 +1.47(+1.09%)
Jun 06, 2022 135.24 136.09 134.26 134.64 1,153,426 -0.19(-0.14%)
Jun 03, 2022 134.45 135.41 133.92 134.83 707,745 -0.89(-0.65%)
Jun 02, 2022 133.35 135.91 132.58 135.72 975,788 +3.58(+2.71%)
Jun 01, 2022 134.16 134.57 131.03 132.13 1,320,985 -1.67(-1.25%)
May 31, 2022 134.36 134.77 132.31 133.80 2,587,742 -2.37(-1.74%)
May 27, 2022 133.96 136.23 133.49 136.17 1,020,952 +3.58(+2.70%)
May 26, 2022 131.42 133.11 131.35 132.59 1,058,104 +2.82(+2.17%)
May 25, 2022 127.05 130.57 126.57 129.77 1,548,098 +2.10(+1.65%)
May 24, 2022 127.06 128.12 124.22 127.67 1,056,788 +0.21(+0.17%)
May 23, 2022 128.59 128.59 124.59 127.45 1,232,501 +0.77(+0.60%)
May 20, 2022 128.14 128.72 124.18 126.69 1,452,044 -0.14(-0.11%)
May 19, 2022 125.43 128.62 124.70 126.82 1,023,715 +0.73(+0.58%)
May 18, 2022 129.71 131.30 125.74 126.10 1,557,944 -6.49(-4.90%)
May 17, 2022 133.06 133.69 130.31 132.59 1,453,341 +1.36(+1.03%)
May 16, 2022 132.77 133.53 129.90 131.23 940,948 -2.49(-1.86%)
May 13, 2022 131.19 134.05 131.19 133.72 1,398,536 +3.44(+2.64%)
May 12, 2022 126.37 131.23 126.00 130.28 1,837,578 +3.16(+2.49%)
May 11, 2022 129.15 131.09 126.99 127.12 1,418,466 -2.07(-1.61%)
May 10, 2022 132.09 132.39 127.67 129.20 1,462,778 -1.18(-0.91%)
May 09, 2022 128.48 132.27 126.96 130.38 1,492,579 +0.30(+0.23%)
May 06, 2022 131.54 131.81 127.42 130.08 1,544,520 -2.39(-1.81%)
May 05, 2022 135.90 137.24 131.34 132.47 1,709,618 -4.38(-3.20%)
May 04, 2022 134.09 137.21 129.68 136.85 2,467,115 +1.66(+1.23%)
May 03, 2022 136.17 137.50 134.45 135.20 2,917,203 -1.00(-0.73%)
May 02, 2022 135.60 138.36 133.47 136.19 1,598,108 +0.62(+0.46%)
Apr 29, 2022 140.13 141.41 135.04 135.57 1,945,110 -5.60(-3.97%)
Apr 28, 2022 139.07 142.30 136.17 141.18 1,618,702 +0.97(+0.69%)
Apr 27, 2022 139.39 142.52 139.24 140.21 1,176,773 -0.04(-0.03%)
Apr 26, 2022 143.00 143.67 139.74 140.25 1,097,380 -4.58(-3.17%)
Apr 25, 2022 142.85 144.96 139.94 144.83 953,618 +0.53(+0.37%)
Apr 22, 2022 147.40 147.42 143.99 144.30 1,234,422 -3.80(-2.57%)
Apr 21, 2022 152.98 153.69 147.86 148.10 1,810,331 -1.68(-1.12%)
Apr 20, 2022 146.56 151.03 146.22 149.77 1,619,834 +4.66(+3.21%)
Apr 19, 2022 142.04 145.24 141.85 145.11 982,008 +3.65(+2.58%)
Apr 18, 2022 143.48 144.31 140.77 141.46 747,723 -2.03(-1.41%)
Apr 14, 2022 144.58 145.63 142.97 143.48 3,565,144 -0.91(-0.63%)
Apr 13, 2022 142.47 145.12 142.47 144.39 1,097,914 +2.02(+1.42%)
Apr 12, 2022 143.01 146.80 141.44 142.38 1,467,360 -0.92(-0.64%)
Apr 11, 2022 144.24 145.26 142.72 143.30 1,832,474 -1.88(-1.29%)
Apr 08, 2022 147.15 147.78 144.41 145.18 1,046,534 -2.49(-1.69%)
Apr 07, 2022 145.43 149.01 145.37 147.67 1,456,571 +0.37(+0.25%)
Apr 06, 2022 148.69 149.94 146.13 147.30 1,421,955 -2.68(-1.78%)
Apr 05, 2022 148.01 150.19 146.80 149.98 2,135,952 +0.78(+0.52%)
Apr 04, 2022 148.62 149.63 147.37 149.20 811,625 -0.87(-0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.