Skip to main content

Trane Technologies Plc (NY: TT )

300.20 +0.49 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 83.66 84.62 83.14 84.07 1,527,060 -0.20(-0.24%)
Jun 29, 2020 80.84 84.30 80.70 84.27 1,934,611 +4.30(+5.38%)
Jun 26, 2020 81.19 81.69 79.65 79.97 7,933,131 -1.10(-1.35%)
Jun 25, 2020 81.08 81.18 79.52 81.06 3,599,402 -0.23(-0.28%)
Jun 24, 2020 85.27 85.81 81.23 81.29 1,846,535 -3.83(-4.50%)
Jun 23, 2020 86.24 86.39 84.88 85.12 933,670 -0.09(-0.10%)
Jun 22, 2020 84.12 86.01 83.07 85.20 1,173,598 +0.84(+1.00%)
Jun 19, 2020 87.00 87.07 84.20 84.36 2,520,363 -0.74(-0.87%)
Jun 18, 2020 86.43 86.52 84.70 85.10 1,003,744 -1.68(-1.94%)
Jun 17, 2020 86.92 87.52 85.31 86.78 1,217,012 +0.16(+0.19%)
Jun 16, 2020 88.47 89.66 85.46 86.62 1,184,285 +0.97(+1.14%)
Jun 15, 2020 82.74 86.41 82.39 85.64 1,576,815 +0.25(+0.29%)
Jun 12, 2020 87.50 87.71 82.76 85.40 1,387,935 +0.59(+0.69%)
Jun 11, 2020 86.36 86.83 84.76 84.81 1,238,675 -4.55(-5.10%)
Jun 10, 2020 91.39 92.71 89.29 89.37 1,550,050 -2.71(-2.94%)
Jun 09, 2020 92.36 92.74 90.56 92.08 1,238,029 -1.45(-1.55%)
Jun 08, 2020 95.37 97.88 93.18 93.52 2,382,301 -2.85(-2.96%)
Jun 05, 2020 93.53 97.92 93.05 96.38 2,315,660 +6.11(+6.77%)
Jun 04, 2020 87.52 90.47 87.52 90.26 2,043,207 +1.64(+1.85%)
Jun 03, 2020 86.50 89.12 86.44 88.62 1,416,020 +2.72(+3.16%)
Jun 02, 2020 85.26 86.38 84.74 85.91 1,449,829 +0.95(+1.12%)
Jun 01, 2020 84.51 86.40 83.90 84.96 1,476,400 +0.21(+0.24%)
May 29, 2020 84.09 84.99 83.35 84.75 1,735,328 -0.08(-0.10%)
May 28, 2020 86.07 86.54 84.41 84.83 1,256,923 -0.60(-0.70%)
May 27, 2020 84.22 86.54 84.22 85.44 1,940,960 +1.89(+2.26%)
May 26, 2020 80.65 83.79 80.65 83.55 1,869,739 +5.23(+6.68%)
May 22, 2020 77.30 78.59 76.27 78.31 1,315,626 +1.88(+2.46%)
May 21, 2020 74.65 77.00 74.65 76.44 1,449,134 +1.51(+2.02%)
May 20, 2020 76.58 76.86 74.78 74.92 1,536,622 -0.62(-0.82%)
May 19, 2020 76.65 78.00 75.48 75.54 1,574,396 -0.92(-1.20%)
May 18, 2020 74.81 76.77 74.80 76.46 1,702,904 +3.93(+5.41%)
May 15, 2020 72.84 73.96 71.80 72.54 2,122,459 -1.04(-1.42%)
May 14, 2020 70.45 74.14 69.27 73.58 2,756,398 +1.57(+2.18%)
May 13, 2020 71.73 72.27 69.77 72.01 4,413,815 -0.10(-0.14%)
May 12, 2020 76.27 76.75 71.58 72.11 1,911,117 -3.96(-5.21%)
May 11, 2020 78.32 78.43 75.99 76.08 1,239,591 -3.20(-4.04%)
May 08, 2020 77.84 79.62 77.55 79.28 1,319,565 +3.16(+4.15%)
May 07, 2020 75.88 77.41 75.70 76.13 1,937,920 +1.14(+1.52%)
May 06, 2020 77.42 77.45 74.91 74.99 1,822,812 -2.20(-2.85%)
May 05, 2020 74.17 78.64 73.28 77.19 3,664,927 -2.81(-3.51%)
May 04, 2020 80.89 80.89 79.42 80.00 1,232,653 -1.56(-1.91%)
May 01, 2020 80.72 81.71 79.86 81.56 1,021,952 -0.57(-0.70%)
Apr 30, 2020 83.35 83.96 81.88 82.13 1,293,856 -2.74(-3.23%)
Apr 29, 2020 84.54 85.57 83.54 84.87 1,197,571 +2.54(+3.08%)
Apr 28, 2020 82.48 84.14 81.62 82.34 2,074,252 +1.19(+1.47%)
Apr 27, 2020 79.32 81.34 79.27 81.14 1,647,631 +2.20(+2.78%)
Apr 24, 2020 79.10 79.47 77.71 78.94 1,293,593 +0.32(+0.41%)
Apr 23, 2020 78.24 79.64 77.30 78.62 1,999,150 +1.74(+2.26%)
Apr 22, 2020 76.91 77.46 75.82 76.89 1,654,981 +1.26(+1.66%)
Apr 21, 2020 79.03 79.05 75.14 75.63 2,057,000 -4.25(-5.32%)
Apr 20, 2020 80.86 82.44 78.92 79.87 1,491,243 -4.59(-5.44%)
Apr 17, 2020 83.11 86.13 81.48 84.47 2,726,732 +3.89(+4.83%)
Apr 16, 2020 81.57 81.94 79.52 80.58 2,033,935 -0.89(-1.10%)
Apr 15, 2020 84.04 85.10 81.28 81.47 1,193,198 -5.08(-5.87%)
Apr 14, 2020 86.08 87.07 85.35 86.55 1,093,059 +2.18(+2.58%)
Apr 13, 2020 85.19 85.85 82.50 84.37 1,119,653 -1.68(-1.95%)
Apr 09, 2020 84.27 88.60 83.83 86.06 1,364,164 +3.50(+4.24%)
Apr 08, 2020 82.63 83.84 81.30 82.55 1,853,080 -0.28(-0.34%)
Apr 07, 2020 84.65 86.95 82.35 82.83 1,625,507 +1.06(+1.30%)
Apr 06, 2020 78.92 82.80 78.08 81.77 2,157,520 +6.59(+8.76%)
Apr 03, 2020 76.72 79.04 73.81 75.19 1,761,087 -2.66(-3.42%)
Apr 02, 2020 75.79 78.20 75.40 77.84 1,494,588 +1.85(+2.44%)
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.