Trane Technologies plc (TT)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 314.98 | 327.09 | 314.98 | 317.34 | 317.34 | 2,419,600 |
| Apr 29, 2024 | 304.53 | 307.95 | 300.14 | 300.86 | 300.86 | 1,878,100 |
| Apr 26, 2024 | 299.15 | 305.43 | 299.15 | 304.53 | 304.53 | 917,600 |
| Apr 25, 2024 | 295.01 | 301.42 | 291.37 | 299.37 | 299.37 | 1,401,700 |
| Apr 24, 2024 | 296.54 | 303.40 | 293.39 | 296.49 | 296.49 | 908,000 |
| Apr 23, 2024 | 293.45 | 296.17 | 292.28 | 295.09 | 295.09 | 1,031,900 |
| Apr 22, 2024 | 291.12 | 294.42 | 288.95 | 291.15 | 291.15 | 1,009,400 |
| Apr 19, 2024 | 291.42 | 293.25 | 286.32 | 288.27 | 288.27 | 800,800 |
| Apr 18, 2024 | 295.54 | 295.54 | 289.34 | 289.56 | 289.56 | 649,900 |
| Apr 17, 2024 | 297.02 | 298.69 | 290.31 | 293.09 | 293.09 | 883,500 |
| Apr 16, 2024 | 292.99 | 296.84 | 290.28 | 295.63 | 295.63 | 752,200 |
| Apr 15, 2024 | 301.82 | 304.15 | 293.83 | 293.88 | 293.88 | 844,800 |
| Apr 12, 2024 | 295.06 | 297.63 | 294.17 | 296.96 | 296.96 | 996,300 |
| Apr 11, 2024 | 297.44 | 299.43 | 295.95 | 297.24 | 297.24 | 834,700 |
| Apr 10, 2024 | 296.24 | 300.28 | 294.18 | 298.54 | 298.54 | 648,800 |
| Apr 09, 2024 | 305.69 | 305.99 | 295.59 | 301.22 | 301.22 | 911,300 |
| Apr 08, 2024 | 306.00 | 306.98 | 302.79 | 303.84 | 303.84 | 673,400 |
| Apr 05, 2024 | 299.96 | 305.59 | 298.93 | 304.67 | 304.67 | 811,400 |
| Apr 04, 2024 | 304.97 | 306.13 | 296.77 | 297.51 | 297.51 | 764,400 |
| Apr 03, 2024 | 297.81 | 303.14 | 297.58 | 301.34 | 301.34 | 734,000 |
| Apr 02, 2024 | 297.91 | 298.95 | 293.08 | 297.51 | 297.51 | 1,134,400 |
| Apr 01, 2024 | 299.50 | 299.91 | 296.11 | 296.73 | 296.73 | 884,800 |
| Mar 28, 2024 | 297.88 | 300.77 | 296.00 | 300.20 | 300.20 | 754,000 |
| Mar 27, 2024 | 300.72 | 301.88 | 296.89 | 299.71 | 299.71 | 607,000 |
| Mar 26, 2024 | 299.00 | 301.65 | 299.00 | 299.28 | 299.28 | 469,200 |
| Mar 25, 2024 | 299.60 | 300.75 | 298.42 | 299.63 | 299.63 | 592,500 |
| Mar 22, 2024 | 303.55 | 304.30 | 299.74 | 300.29 | 300.29 | 1,064,000 |
| Mar 21, 2024 | 299.37 | 305.00 | 298.00 | 303.89 | 303.89 | 1,126,400 |
| Mar 20, 2024 | 296.51 | 298.77 | 294.78 | 298.62 | 298.62 | 823,200 |
| Mar 19, 2024 | 291.77 | 295.58 | 290.98 | 295.03 | 295.03 | 650,600 |
| Mar 18, 2024 | 293.82 | 294.84 | 291.25 | 291.77 | 291.77 | 637,500 |
| Mar 15, 2024 | 289.00 | 293.22 | 288.52 | 291.41 | 291.41 | 1,607,000 |
| Mar 14, 2024 | 290.10 | 294.46 | 288.83 | 291.94 | 291.94 | 1,347,500 |
| Mar 13, 2024 | 288.50 | 288.82 | 285.62 | 285.93 | 285.93 | 1,193,100 |
| Mar 12, 2024 | 282.92 | 288.29 | 281.46 | 287.71 | 287.71 | 789,700 |
| Mar 11, 2024 | 283.01 | 283.99 | 279.00 | 282.92 | 282.92 | 598,200 |
| Mar 08, 2024 | 288.01 | 288.81 | 283.34 | 284.85 | 284.85 | 596,100 |
| Mar 07, 2024 | 288.04 | 289.51 | 286.75 | 287.45 | 287.45 | 506,500 |
| Mar 06, 2024 | 285.40 | 287.74 | 284.26 | 286.34 | 286.34 | 949,800 |
| Mar 05, 2024 | 287.15 | 289.23 | 282.73 | 284.06 | 284.06 | 953,100 |
| Mar 04, 2024 | 286.00 | 289.79 | 285.03 | 288.13 | 288.13 | 929,700 |
| Mar 01, 2024 | 281.88 | 286.70 | 281.51 | 285.98 | 285.98 | 1,089,300 |
| Feb 29, 2024 | 283.64 | 283.95 | 281.66 | 281.97 | 281.97 | 1,595,900 |
| Feb 29, 2024 | 0.84 Dividend | |||||
| Feb 28, 2024 | 284.92 | 286.95 | 283.00 | 283.64 | 282.80 | 996,500 |
| Feb 27, 2024 | 284.64 | 285.48 | 281.97 | 283.52 | 282.68 | 714,400 |
| Feb 26, 2024 | 282.91 | 286.59 | 282.47 | 284.83 | 283.99 | 1,070,100 |
| Feb 23, 2024 | 283.37 | 285.19 | 281.27 | 281.82 | 280.99 | 716,900 |
| Feb 22, 2024 | 280.62 | 283.25 | 280.50 | 282.28 | 281.44 | 1,584,800 |
| Feb 21, 2024 | 275.86 | 277.40 | 274.77 | 276.57 | 275.75 | 1,003,700 |
| Feb 20, 2024 | 272.23 | 277.06 | 270.50 | 276.16 | 275.34 | 1,347,800 |
| Feb 16, 2024 | 272.57 | 275.97 | 271.75 | 272.17 | 271.36 | 855,500 |
| Feb 15, 2024 | 273.93 | 274.25 | 271.78 | 272.96 | 272.15 | 717,900 |
| Feb 14, 2024 | 272.33 | 273.68 | 270.69 | 272.81 | 272.00 | 741,900 |
| Feb 13, 2024 | 266.93 | 270.28 | 265.37 | 269.37 | 268.57 | 1,089,100 |
| Feb 12, 2024 | 275.17 | 275.20 | 271.53 | 272.02 | 271.21 | 874,300 |
| Feb 09, 2024 | 269.90 | 275.49 | 269.90 | 275.44 | 274.62 | 959,500 |
| Feb 08, 2024 | 274.46 | 274.46 | 269.61 | 269.94 | 269.14 | 1,678,000 |
| Feb 07, 2024 | 272.89 | 276.33 | 271.69 | 273.43 | 272.62 | 1,395,300 |
| Feb 06, 2024 | 272.03 | 272.95 | 268.60 | 270.23 | 269.43 | 1,144,000 |
| Feb 05, 2024 | 273.80 | 275.43 | 269.77 | 271.80 | 271.00 | 1,195,400 |
| Feb 02, 2024 | 272.00 | 278.81 | 270.49 | 276.78 | 275.96 | 1,874,800 |
| Feb 01, 2024 | 268.50 | 272.07 | 263.12 | 270.74 | 269.94 | 2,456,800 |
| Jan 31, 2024 | 257.33 | 257.73 | 250.79 | 252.05 | 251.30 | 2,112,000 |
| Jan 30, 2024 | 254.05 | 259.08 | 252.03 | 257.75 | 256.99 | 2,054,000 |
| Jan 29, 2024 | 251.91 | 254.97 | 250.77 | 254.76 | 254.01 | 914,400 |
| Jan 26, 2024 | 251.16 | 253.17 | 250.06 | 251.51 | 250.77 | 885,900 |
| Jan 25, 2024 | 253.00 | 253.54 | 250.67 | 252.12 | 251.37 | 1,127,100 |
| Jan 24, 2024 | 254.50 | 255.00 | 251.05 | 251.13 | 250.39 | 1,109,200 |
| Jan 23, 2024 | 251.95 | 253.56 | 249.21 | 253.15 | 252.40 | 1,521,300 |
| Jan 22, 2024 | 250.62 | 253.29 | 250.11 | 252.63 | 251.88 | 654,400 |
| Jan 19, 2024 | 249.00 | 249.89 | 245.30 | 248.92 | 248.18 | 788,000 |
| Jan 18, 2024 | 245.33 | 247.83 | 244.11 | 247.33 | 246.60 | 611,800 |
| Jan 17, 2024 | 242.81 | 246.46 | 242.81 | 244.43 | 243.71 | 804,700 |
| Jan 16, 2024 | 245.60 | 246.72 | 243.84 | 245.52 | 244.79 | 896,500 |
| Jan 12, 2024 | 247.76 | 247.76 | 244.24 | 246.15 | 245.42 | 553,000 |
| Jan 11, 2024 | 247.12 | 247.47 | 242.49 | 245.99 | 245.26 | 1,060,500 |
| Jan 10, 2024 | 245.00 | 246.29 | 244.08 | 245.88 | 245.15 | 860,600 |
| Jan 09, 2024 | 241.91 | 244.65 | 240.51 | 244.49 | 243.77 | 767,000 |
| Jan 08, 2024 | 240.90 | 243.20 | 239.03 | 243.13 | 242.41 | 770,800 |
| Jan 05, 2024 | 240.41 | 241.91 | 238.14 | 240.56 | 239.85 | 963,600 |
| Jan 04, 2024 | 236.50 | 241.09 | 236.33 | 239.69 | 238.98 | 1,256,500 |
| Jan 03, 2024 | 239.08 | 239.28 | 233.76 | 235.96 | 235.26 | 1,306,500 |
| Jan 02, 2024 | 241.45 | 243.82 | 239.83 | 240.63 | 239.92 | 963,500 |
| Dec 29, 2023 | 243.29 | 244.84 | 242.87 | 243.90 | 243.18 | 755,500 |
| Dec 28, 2023 | 242.29 | 245.27 | 242.02 | 243.81 | 243.09 | 652,500 |
| Dec 27, 2023 | 243.11 | 244.89 | 242.83 | 243.95 | 243.23 | 595,400 |
| Dec 26, 2023 | 242.37 | 244.54 | 241.57 | 243.74 | 243.02 | 403,300 |
| Dec 22, 2023 | 244.00 | 244.78 | 241.51 | 242.40 | 241.68 | 722,800 |
| Dec 21, 2023 | 240.10 | 243.63 | 239.25 | 243.40 | 242.68 | 824,600 |
| Dec 20, 2023 | 241.06 | 243.18 | 238.40 | 238.55 | 237.84 | 917,400 |
| Dec 19, 2023 | 240.33 | 242.00 | 239.66 | 241.79 | 241.07 | 932,800 |
| Dec 18, 2023 | 239.98 | 240.52 | 238.27 | 240.10 | 239.39 | 785,500 |
| Dec 15, 2023 | 234.84 | 241.40 | 234.45 | 239.92 | 239.21 | 3,060,600 |
| Dec 14, 2023 | 239.25 | 241.21 | 235.52 | 238.90 | 238.19 | 1,842,300 |
| Dec 13, 2023 | 239.75 | 239.76 | 235.37 | 238.05 | 237.35 | 1,124,000 |
| Dec 12, 2023 | 236.35 | 239.80 | 235.85 | 239.32 | 238.61 | 1,146,200 |
| Dec 11, 2023 | 235.03 | 238.38 | 235.02 | 237.39 | 236.69 | 1,087,900 |
| Dec 08, 2023 | 233.44 | 235.72 | 232.61 | 234.00 | 233.31 | 1,388,400 |
| Dec 07, 2023 | 231.43 | 231.44 | 229.07 | 231.35 | 230.66 | 944,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.