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 (%)
Jul 30, 2021 192.85 194.90 191.64 194.75 1,090,699 +0.96(+0.49%)
Jul 29, 2021 191.41 194.14 190.36 193.80 1,281,389 +4.19(+2.21%)
Jul 28, 2021 191.98 193.08 189.58 189.61 1,269,198 -2.43(-1.26%)
Jul 27, 2021 189.97 193.18 189.63 192.04 978,795 +0.97(+0.51%)
Jul 26, 2021 192.16 192.71 190.04 191.06 834,103 -1.63(-0.84%)
Jul 23, 2021 191.30 193.41 190.99 192.69 800,454 +2.68(+1.41%)
Jul 22, 2021 190.99 191.25 188.95 190.01 803,030 -0.02(-0.01%)
Jul 21, 2021 188.91 190.29 188.56 190.03 763,744 +2.09(+1.11%)
Jul 20, 2021 181.67 188.84 181.42 187.93 1,395,530 +6.53(+3.60%)
Jul 19, 2021 180.99 182.24 179.89 181.40 1,155,017 -2.50(-1.36%)
Jul 16, 2021 184.97 185.25 183.42 183.90 1,140,299 +0.07(+0.04%)
Jul 15, 2021 181.65 184.12 181.65 183.83 946,201 +1.20(+0.65%)
Jul 14, 2021 183.71 184.82 182.23 182.63 973,949 -0.24(-0.13%)
Jul 13, 2021 183.86 184.38 182.44 182.87 939,134 -1.51(-0.82%)
Jul 12, 2021 182.00 184.84 181.05 184.38 980,332 +2.34(+1.29%)
Jul 09, 2021 180.90 182.67 180.71 182.04 1,190,765 +2.95(+1.64%)
Jul 08, 2021 178.39 180.46 177.63 179.09 1,232,759 -2.31(-1.27%)
Jul 07, 2021 176.60 181.50 176.60 181.40 1,087,482 +4.47(+2.52%)
Jul 06, 2021 180.21 180.21 175.05 176.93 1,615,860 -2.22(-1.24%)
Jul 02, 2021 177.88 179.55 177.70 179.15 769,298 +1.05(+0.59%)
Jul 01, 2021 177.19 178.27 176.43 178.10 1,033,578 +1.97(+1.12%)
Jun 30, 2021 174.44 176.63 173.92 176.13 1,146,314 +1.25(+0.72%)
Jun 29, 2021 176.39 178.76 174.69 174.88 1,061,004 +0.09(+0.05%)
Jun 28, 2021 173.48 175.21 172.36 174.79 1,137,636 +2.62(+1.52%)
Jun 25, 2021 172.21 174.69 170.16 172.17 4,818,602 +0.15(+0.09%)
Jun 24, 2021 172.83 172.87 171.31 172.02 969,949 +0.10(+0.06%)
Jun 23, 2021 172.93 173.04 171.51 171.91 884,834 -0.37(-0.22%)
Jun 22, 2021 172.48 173.33 171.15 172.28 917,000 +0.54(+0.31%)
Jun 21, 2021 167.49 172.10 167.22 171.75 1,281,930 +5.88(+3.55%)
Jun 18, 2021 169.12 170.70 164.59 165.87 3,267,404 -6.30(-3.66%)
Jun 17, 2021 174.52 175.38 169.19 172.17 1,272,509 -2.25(-1.29%)
Jun 16, 2021 175.50 175.93 173.32 174.42 1,002,269 -1.83(-1.04%)
Jun 15, 2021 175.10 176.94 174.91 176.24 989,722 +1.58(+0.90%)
Jun 14, 2021 176.65 177.12 173.57 174.67 1,093,999 -2.51(-1.41%)
Jun 11, 2021 176.48 177.21 175.52 177.17 1,017,671 +1.47(+0.84%)
Jun 10, 2021 175.56 176.90 174.49 175.70 1,087,776 +1.34(+0.77%)
Jun 09, 2021 175.28 175.78 173.51 174.36 995,933 -1.54(-0.88%)
Jun 08, 2021 174.91 176.10 173.56 175.90 973,164 +1.75(+1.00%)
Jun 07, 2021 174.08 174.91 173.13 174.15 1,225,828 +0.41(+0.24%)
Jun 04, 2021 175.31 175.97 172.83 173.74 1,339,035 -1.65(-0.94%)
Jun 03, 2021 175.81 176.04 173.22 175.38 1,005,573 -1.11(-0.63%)
Jun 02, 2021 178.02 178.92 176.19 176.49 817,062 -2.32(-1.30%)
Jun 01, 2021 179.68 181.08 177.54 178.81 1,026,561 +1.09(+0.61%)
May 28, 2021 178.16 178.29 176.60 177.72 1,090,245 +0.57(+0.32%)
May 27, 2021 176.89 177.36 175.22 177.15 1,171,221 +2.15(+1.23%)
May 26, 2021 174.47 175.05 173.31 175.01 965,993 +0.91(+0.52%)
May 25, 2021 173.62 175.40 173.38 174.10 857,198 +0.48(+0.27%)
May 24, 2021 174.89 175.10 173.24 173.62 811,587 +0.01(+0.01%)
May 21, 2021 173.01 174.83 172.71 173.61 721,983 +1.56(+0.91%)
May 20, 2021 170.66 172.73 169.69 172.05 849,729 +1.98(+1.17%)
May 19, 2021 169.13 170.30 165.95 170.07 1,386,134 -0.83(-0.49%)
May 18, 2021 175.31 175.31 170.75 170.90 1,190,955 -4.10(-2.34%)
May 17, 2021 175.44 176.36 173.49 175.00 782,183 -0.63(-0.36%)
May 14, 2021 175.63 176.72 174.45 175.63 870,383 +1.99(+1.15%)
May 13, 2021 169.86 174.59 169.86 173.63 955,141 +3.33(+1.95%)
May 12, 2021 173.94 174.21 169.78 170.31 1,306,705 -3.94(-2.26%)
May 11, 2021 175.61 176.07 172.60 174.24 1,288,333 -3.73(-2.09%)
May 10, 2021 175.94 179.23 175.44 177.97 1,231,804 +2.84(+1.62%)
May 07, 2021 172.74 175.36 171.63 175.13 1,100,983 +1.68(+0.97%)
May 06, 2021 171.77 173.46 170.49 173.45 1,036,384 +3.05(+1.79%)
May 05, 2021 169.76 171.72 167.03 170.40 1,762,492 +3.81(+2.29%)
May 04, 2021 166.03 167.06 164.77 166.59 1,018,358 -0.03(-0.02%)
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.