Skip to main content

Trane Technologies Plc (NY: TT )

300.12 +0.41 (+0.14%)
Streaming Delayed Price Updated: 3:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 163.68 163.99 160.81 160.87 2,973,234 -3.30(-2.01%)
May 30, 2023 165.06 165.42 163.16 164.17 1,530,171 -0.22(-0.13%)
May 26, 2023 165.19 166.40 164.09 164.38 2,120,362 -0.70(-0.42%)
May 25, 2023 164.76 165.92 163.19 165.08 1,208,165 +1.28(+0.78%)
May 24, 2023 165.23 165.57 162.94 163.80 1,110,203 -1.78(-1.08%)
May 23, 2023 167.69 167.69 164.90 165.59 1,652,876 -3.16(-1.87%)
May 22, 2023 171.09 171.54 167.86 168.75 1,442,660 -2.02(-1.18%)
May 19, 2023 174.10 174.62 169.68 170.77 1,621,335 -1.86(-1.08%)
May 18, 2023 171.48 172.98 169.91 172.63 1,423,718 +0.18(+0.10%)
May 17, 2023 171.12 173.76 170.08 172.46 1,320,477 +2.09(+1.23%)
May 16, 2023 174.52 174.65 170.24 170.37 1,177,507 -5.20(-2.96%)
May 15, 2023 174.27 176.11 173.33 175.57 963,213 +0.41(+0.24%)
May 12, 2023 174.98 176.86 172.43 175.16 876,615 +0.88(+0.50%)
May 11, 2023 175.11 175.75 173.12 174.28 1,013,452 -1.81(-1.03%)
May 10, 2023 176.88 177.64 173.47 176.09 836,361 +0.86(+0.49%)
May 09, 2023 173.76 174.92 173.31 175.23 1,237,529 +1.05(+0.60%)
May 08, 2023 174.65 175.22 170.88 174.19 1,712,351 -0.06(-0.03%)
May 05, 2023 174.66 176.11 172.94 174.25 1,731,048 +0.80(+0.46%)
May 04, 2023 174.60 177.65 172.78 173.45 1,657,818 -1.72(-0.98%)
May 03, 2023 184.34 186.83 174.27 175.16 3,384,227 -10.66(-5.74%)
May 02, 2023 184.71 186.47 183.28 185.83 1,943,507 +0.85(+0.46%)
May 01, 2023 183.53 186.00 183.24 184.98 1,216,177 +1.86(+1.02%)
Apr 28, 2023 183.21 184.58 181.81 183.12 1,314,989 +0.31(+0.17%)
Apr 27, 2023 176.90 182.95 176.27 182.81 1,711,290 +7.70(+4.39%)
Apr 26, 2023 174.34 178.26 174.13 175.12 2,356,661 -1.13(-0.64%)
Apr 25, 2023 176.13 178.99 175.60 176.25 1,183,665 +1.09(+0.62%)
Apr 24, 2023 175.94 176.34 173.85 175.16 1,077,464 +0.79(+0.45%)
Apr 21, 2023 173.90 175.18 172.96 174.37 4,261,358 +0.47(+0.27%)
Apr 20, 2023 173.06 174.41 172.56 173.89 2,417,314 +0.01(+0.01%)
Apr 19, 2023 172.46 174.64 172.46 173.88 1,239,839 +0.34(+0.20%)
Apr 18, 2023 175.39 176.30 171.99 173.54 1,288,804 -0.38(-0.22%)
Apr 17, 2023 172.72 174.05 171.97 173.92 3,143,812 +1.48(+0.86%)
Apr 14, 2023 173.42 176.00 171.34 172.44 782,459 -0.78(-0.45%)
Apr 13, 2023 172.06 173.74 168.57 173.22 1,706,250 +0.86(+0.50%)
Apr 12, 2023 170.21 173.46 169.15 172.37 3,670,284 +3.80(+2.26%)
Apr 11, 2023 169.24 170.84 168.35 168.56 2,154,577 -0.05(-0.03%)
Apr 10, 2023 167.52 169.12 166.74 168.61 1,239,773 +0.40(+0.24%)
Apr 06, 2023 167.63 170.05 165.99 168.21 2,902,105 +0.19(+0.11%)
Apr 05, 2023 170.21 171.12 165.81 168.02 3,755,352 -3.24(-1.89%)
Apr 04, 2023 180.56 180.87 169.81 171.26 2,047,116 -9.78(-5.40%)
Apr 03, 2023 180.53 181.99 180.37 181.04 1,138,410 -0.28(-0.15%)
Mar 31, 2023 181.13 181.87 179.70 181.31 2,150,975 +1.05(+0.58%)
Mar 30, 2023 183.24 183.73 180.01 180.26 1,190,692 -2.16(-1.18%)
Mar 29, 2023 181.64 182.66 180.71 182.42 1,319,761 +2.38(+1.32%)
Mar 28, 2023 178.78 181.41 178.07 180.04 1,190,173 +1.66(+0.93%)
Mar 27, 2023 181.15 181.33 177.94 178.39 1,691,175 -1.04(-0.58%)
Mar 24, 2023 177.94 179.45 176.24 179.43 1,720,651 -0.83(-0.46%)
Mar 23, 2023 179.15 183.23 178.31 180.26 1,695,650 +1.24(+0.69%)
Mar 22, 2023 180.36 184.29 178.59 179.02 1,894,587 -1.37(-0.76%)
Mar 21, 2023 181.60 181.82 178.92 180.39 1,439,862 +1.62(+0.90%)
Mar 20, 2023 176.23 179.31 176.12 178.77 1,514,336 +3.81(+2.18%)
Mar 17, 2023 176.69 176.96 172.59 174.96 2,299,775 -3.59(-2.01%)
Mar 16, 2023 173.81 178.99 172.32 178.54 1,946,671 +2.55(+1.45%)
Mar 15, 2023 182.52 182.87 173.83 175.99 2,242,855 -10.37(-5.56%)
Mar 14, 2023 185.30 186.88 183.62 186.36 1,264,190 +3.97(+2.18%)
Mar 13, 2023 181.26 184.28 180.24 182.39 1,551,908 -1.09(-0.60%)
Mar 10, 2023 186.46 187.06 181.76 183.48 2,172,447 -2.86(-1.53%)
Mar 09, 2023 189.81 190.78 186.12 186.34 1,570,727 -2.34(-1.24%)
Mar 08, 2023 188.98 189.62 187.30 188.69 1,175,734 +0.58(+0.31%)
Mar 07, 2023 189.63 191.33 186.91 188.10 1,346,600 -1.17(-0.62%)
Mar 06, 2023 190.94 193.38 189.18 189.28 2,160,876 -2.02(-1.06%)
Mar 03, 2023 185.52 191.70 184.71 191.30 2,366,963 +6.89(+3.74%)
Mar 02, 2023 181.60 184.69 180.72 184.41 1,427,737 +2.18(+1.20%)
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.