Skip to main content

Trane Technologies Plc (NY: TT )

345.38 +10.07 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 170.36 174.22 168.72 174.01 3,034,842 +3.34(+1.96%)
Nov 29, 2022 169.79 171.60 169.37 170.66 1,010,820 +0.59(+0.34%)
Nov 28, 2022 173.14 173.80 169.54 170.08 951,635 -4.45(-2.55%)
Nov 25, 2022 175.58 175.58 173.86 174.52 442,766 -0.39(-0.22%)
Nov 23, 2022 174.73 176.82 174.38 174.91 1,602,079 +0.58(+0.33%)
Nov 22, 2022 173.21 174.99 172.61 174.34 1,334,257 +2.48(+1.44%)
Nov 21, 2022 171.79 173.11 171.41 171.86 996,880 -0.02(-0.01%)
Nov 18, 2022 172.15 173.48 170.25 171.88 1,130,340 +1.72(+1.01%)
Nov 17, 2022 168.70 170.22 166.57 170.16 1,249,997 -1.51(-0.88%)
Nov 16, 2022 173.01 173.01 171.22 171.68 1,082,446 -0.83(-0.48%)
Nov 15, 2022 172.21 173.67 170.65 172.50 1,181,613 +2.86(+1.68%)
Nov 14, 2022 170.57 172.08 169.40 169.65 1,422,293 -2.08(-1.21%)
Nov 11, 2022 173.24 177.13 170.93 171.72 1,668,726 -0.67(-0.39%)
Nov 10, 2022 167.11 173.03 167.11 172.40 1,788,994 +10.75(+6.65%)
Nov 09, 2022 164.46 166.37 161.36 161.65 1,273,311 -4.07(-2.45%)
Nov 08, 2022 163.98 166.90 163.06 165.72 1,723,831 +2.28(+1.40%)
Nov 07, 2022 163.35 164.64 160.60 163.44 1,642,707 +0.82(+0.50%)
Nov 04, 2022 163.45 164.60 159.69 162.62 1,236,049 +1.91(+1.19%)
Nov 03, 2022 155.40 162.31 155.09 160.70 2,115,018 +3.87(+2.47%)
Nov 02, 2022 158.00 164.78 155.37 156.83 2,357,248 +0.99(+0.64%)
Nov 01, 2022 156.13 158.21 154.18 155.84 2,084,191 +0.16(+0.10%)
Oct 31, 2022 155.66 157.10 155.35 155.68 1,368,668 -1.28(-0.81%)
Oct 28, 2022 152.63 157.87 151.39 156.96 1,153,997 +4.49(+2.94%)
Oct 27, 2022 152.01 154.69 151.79 152.47 1,366,340 +1.95(+1.30%)
Oct 26, 2022 150.75 153.19 148.56 150.52 1,375,431 +0.37(+0.25%)
Oct 25, 2022 143.34 150.82 143.34 150.15 1,743,526 +6.51(+4.54%)
Oct 24, 2022 143.60 145.41 142.08 143.64 1,271,315 +2.36(+1.67%)
Oct 21, 2022 137.34 142.18 136.15 141.28 1,825,215 +4.49(+3.28%)
Oct 20, 2022 141.32 141.32 136.04 136.79 1,413,407 -4.76(-3.36%)
Oct 19, 2022 144.88 145.84 140.61 141.55 1,040,634 -4.67(-3.20%)
Oct 18, 2022 147.09 147.91 144.09 146.22 1,060,788 +2.45(+1.70%)
Oct 17, 2022 141.64 143.87 141.30 143.77 1,765,887 +5.29(+3.82%)
Oct 14, 2022 143.31 145.69 137.48 138.49 1,094,099 -4.93(-3.43%)
Oct 13, 2022 138.49 144.33 135.63 143.41 1,966,520 +2.01(+1.42%)
Oct 12, 2022 144.46 144.69 141.34 141.40 1,189,119 -2.26(-1.57%)
Oct 11, 2022 143.29 146.25 141.94 143.67 1,112,538 -0.51(-0.35%)
Oct 10, 2022 144.00 145.06 142.90 144.17 769,775 +1.43(+1.00%)
Oct 07, 2022 146.02 146.82 141.79 142.74 1,262,528 -5.08(-3.44%)
Oct 06, 2022 149.75 150.37 147.21 147.82 1,087,327 -2.09(-1.39%)
Oct 05, 2022 148.49 151.42 148.49 149.91 841,548 -0.93(-0.61%)
Oct 04, 2022 149.26 151.30 148.85 150.84 1,175,670 +3.58(+2.43%)
Oct 03, 2022 143.12 149.17 143.12 147.25 1,272,468 +6.03(+4.27%)
Sep 30, 2022 142.18 144.43 140.97 141.23 1,204,738 -1.12(-0.79%)
Sep 29, 2022 144.21 144.32 141.51 142.35 1,436,218 -3.39(-2.33%)
Sep 28, 2022 142.17 146.42 141.31 145.74 1,177,388 +4.47(+3.16%)
Sep 27, 2022 144.24 144.51 139.78 141.28 1,294,901 -1.19(-0.84%)
Sep 26, 2022 143.55 144.47 141.16 142.47 1,556,669 -1.46(-1.02%)
Sep 23, 2022 143.00 145.02 141.73 143.93 1,434,168 -0.07(-0.05%)
Sep 22, 2022 147.66 148.06 143.94 144.00 1,305,158 -4.17(-2.82%)
Sep 21, 2022 152.43 153.46 147.97 148.17 1,521,760 -2.74(-1.82%)
Sep 20, 2022 153.77 154.27 149.47 150.91 1,299,628 -4.27(-2.75%)
Sep 19, 2022 151.19 155.31 151.19 155.18 1,034,454 +3.34(+2.20%)
Sep 16, 2022 153.31 153.49 149.93 151.84 2,340,453 -3.44(-2.22%)
Sep 15, 2022 156.09 158.36 154.65 155.28 1,314,249 -0.93(-0.59%)
Sep 14, 2022 156.81 157.62 154.67 156.21 1,591,107 -0.49(-0.31%)
Sep 13, 2022 157.42 159.70 155.86 156.70 1,269,897 -4.59(-2.85%)
Sep 12, 2022 160.92 162.21 159.82 161.29 1,181,083 +1.51(+0.95%)
Sep 09, 2022 159.58 160.69 159.00 159.78 1,280,316 +0.53(+0.33%)
Sep 08, 2022 155.69 160.04 154.65 159.25 1,969,589 +2.10(+1.33%)
Sep 07, 2022 153.20 157.24 152.81 157.15 1,222,205 +4.50(+2.95%)
Sep 06, 2022 151.66 153.54 149.58 152.65 1,948,656 +1.06(+0.70%)
Sep 02, 2022 155.16 155.45 150.79 151.59 1,350,634 -1.36(-0.89%)
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.