Canada markets closed

Trane Technologies plc (TT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
332.92-0.61 (-0.18%)
At close: 04:00PM EDT
336.46 +3.54 (+1.06%)
After hours: 07:22PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 2024336.53336.66331.60332.92332.92679,371
May 22, 2024332.83336.37331.02333.53333.53728,300
May 21, 2024329.87336.17329.06335.58335.58822,100
May 20, 2024329.26334.25327.62330.91330.91835,600
May 17, 2024326.59328.97323.58328.64328.64908,400
May 16, 2024331.63332.95323.29324.72324.721,220,400
May 15, 2024331.23334.16330.27332.29332.29912,500
May 14, 2024327.76331.01325.33330.06330.06861,400
May 13, 2024332.69333.82326.52326.64326.64785,600
May 10, 2024334.27335.28331.14331.98331.98744,900
May 09, 2024327.61333.42327.27332.92332.92807,600
May 08, 2024326.89329.14325.10327.60327.60647,400
May 07, 2024325.72327.47324.48325.89325.89796,100
May 06, 2024321.98326.53321.98325.74325.74707,000
May 03, 2024320.30321.00315.80319.29319.291,074,500
May 02, 2024317.75318.00313.23316.79316.791,153,200
May 01, 2024316.42319.17311.88314.98314.981,378,700
Apr 30, 2024314.98327.09314.98317.34317.342,419,600
Apr 29, 2024304.53307.95300.14300.86300.861,878,100
Apr 26, 2024299.15305.43299.15304.53304.53961,800
Apr 25, 2024295.01301.42291.37299.37299.371,401,700
Apr 24, 2024296.54303.40293.39296.49296.49908,000
Apr 23, 2024293.45296.17292.28295.09295.091,031,900
Apr 22, 2024291.12294.42288.95291.15291.151,009,400
Apr 19, 2024291.42293.25286.32288.27288.27800,800
Apr 18, 2024295.54295.54289.34289.56289.56649,900
Apr 17, 2024297.02298.69290.31293.09293.09883,500
Apr 16, 2024292.99296.84290.28295.63295.63752,200
Apr 15, 2024301.82304.15293.83293.88293.88844,800
Apr 12, 2024295.06297.63294.17296.96296.96996,300
Apr 11, 2024297.44299.43295.95297.24297.24834,700
Apr 10, 2024296.24300.28294.18298.54298.54648,800
Apr 09, 2024305.69305.99295.59301.22301.22911,300
Apr 08, 2024306.00306.98302.79303.84303.84673,400
Apr 05, 2024299.96305.59298.93304.67304.67811,400
Apr 04, 2024304.97306.13296.77297.51297.51764,400
Apr 03, 2024297.81303.14297.58301.34301.34734,000
Apr 02, 2024297.91298.95293.08297.51297.511,134,400
Apr 01, 2024299.50299.91296.11296.73296.73884,800
Mar 28, 2024297.88300.77296.00300.20300.20754,000
Mar 27, 2024300.72301.88296.89299.71299.71607,000
Mar 26, 2024299.00301.65299.00299.28299.28469,200
Mar 25, 2024299.60300.75298.42299.63299.63592,500
Mar 22, 2024303.55304.30299.74300.29300.291,064,000
Mar 21, 2024299.37305.00298.00303.89303.891,126,400
Mar 20, 2024296.51298.77294.78298.62298.62823,200
Mar 19, 2024291.77295.58290.98295.03295.03650,600
Mar 18, 2024293.82294.84291.25291.77291.77637,500
Mar 15, 2024289.00293.22288.52291.41291.411,607,000
Mar 14, 2024290.10294.46288.83291.94291.941,347,500
Mar 13, 2024288.50288.82285.62285.93285.931,193,100
Mar 12, 2024282.92288.29281.46287.71287.71789,700
Mar 11, 2024283.01283.99279.00282.92282.92598,200
Mar 08, 2024288.01288.81283.34284.85284.85596,100
Mar 07, 2024288.04289.51286.75287.45287.45506,500
Mar 06, 2024285.40287.74284.26286.34286.34949,800
Mar 05, 2024287.15289.23282.73284.06284.06953,100
Mar 04, 2024286.00289.79285.03288.13288.13929,700
Mar 01, 2024281.88286.70281.51285.98285.981,089,300
Feb 29, 2024283.64283.95281.66281.97281.971,595,900
Feb 29, 20240.84 Dividend
Feb 28, 2024284.92286.95283.00283.64282.80996,500
Feb 27, 2024284.64285.48281.97283.52282.68714,400
Feb 26, 2024282.91286.59282.47284.83283.991,070,100
Feb 23, 2024283.37285.19281.27281.82280.99716,900
Feb 22, 2024280.62283.25280.50282.28281.441,584,800
Feb 21, 2024275.86277.40274.77276.57275.751,003,700
Feb 20, 2024272.23277.06270.50276.16275.341,347,800
Feb 16, 2024272.57275.97271.75272.17271.36855,500
Feb 15, 2024273.93274.25271.78272.96272.15717,900
Feb 14, 2024272.33273.68270.69272.81272.00741,900
Feb 13, 2024266.93270.28265.37269.37268.571,089,100
Feb 12, 2024275.17275.20271.53272.02271.21874,300
Feb 09, 2024269.90275.49269.90275.44274.62959,500
Feb 08, 2024274.46274.46269.61269.94269.141,678,000
Feb 07, 2024272.89276.33271.69273.43272.621,395,300
Feb 06, 2024272.03272.95268.60270.23269.431,144,000
Feb 05, 2024273.80275.43269.77271.80271.001,195,400
Feb 02, 2024272.00278.81270.49276.78275.961,874,800
Feb 01, 2024268.50272.07263.12270.74269.942,456,800
Jan 31, 2024257.33257.73250.79252.05251.302,112,000
Jan 30, 2024254.05259.08252.03257.75256.992,054,000
Jan 29, 2024251.91254.97250.77254.76254.01914,400
Jan 26, 2024251.16253.17250.06251.51250.77885,900
Jan 25, 2024253.00253.54250.67252.12251.371,127,100
Jan 24, 2024254.50255.00251.05251.13250.391,109,200
Jan 23, 2024251.95253.56249.21253.15252.401,521,300
Jan 22, 2024250.62253.29250.11252.63251.88654,400
Jan 19, 2024249.00249.89245.30248.92248.18788,000
Jan 18, 2024245.33247.83244.11247.33246.60611,800
Jan 17, 2024242.81246.46242.81244.43243.71804,700
Jan 16, 2024245.60246.72243.84245.52244.79896,500
Jan 12, 2024247.76247.76244.24246.15245.42553,000
Jan 11, 2024247.12247.47242.49245.99245.261,060,500
Jan 10, 2024245.00246.29244.08245.88245.15860,600
Jan 09, 2024241.91244.65240.51244.49243.77767,000
Jan 08, 2024240.90243.20239.03243.13242.41770,800
Jan 05, 2024240.41241.91238.14240.56239.85963,600
Jan 04, 2024236.50241.09236.33239.69238.981,256,500
Jan 03, 2024239.08239.28233.76235.96235.261,306,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...