Canada markets closed

Trane Technologies plc (TT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
179.01+0.83 (+0.47%)
At close: 04:03PM EST
176.49 -2.55 (-1.42%)
After hours: 04:23PM EST
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 2022175.54179.94175.54179.01179.011,027,200
Dec 01, 2022179.03179.99176.22178.18178.18929,400
Dec 01, 20220.67 Dividend
Nov 30, 2022174.68178.64173.00178.42177.752,959,800
Nov 29, 2022174.10175.96173.66174.99174.33985,800
Nov 28, 2022177.53178.21173.84174.39173.74928,100
Nov 25, 2022180.03180.03178.27178.95178.28431,800
Nov 23, 2022179.16181.30178.80179.35178.681,562,500
Nov 22, 2022177.60179.43176.99178.76178.091,301,300
Nov 21, 2022176.15177.50175.76176.22175.56972,200
Nov 18, 2022176.52177.88174.57176.24175.581,102,400
Nov 17, 2022172.98174.54170.80174.48173.821,219,100
Nov 16, 2022177.40177.40175.56176.03175.371,055,700
Nov 15, 2022176.58178.07174.98176.88176.221,152,400
Nov 14, 2022174.90176.44173.70173.95173.301,387,100
Nov 11, 2022177.63181.62175.26176.08175.421,627,500
Nov 10, 2022171.35177.42171.35176.77176.111,744,700
Nov 09, 2022168.63170.59165.45165.75165.131,241,800
Nov 08, 2022168.14171.13167.20169.92169.281,681,200
Nov 07, 2022167.49168.82164.67167.58166.951,602,100
Nov 04, 2022167.60168.77163.74166.74166.111,205,500
Nov 03, 2022159.34166.42159.02164.78164.162,062,700
Nov 02, 2022162.01168.96159.31160.81160.212,298,900
Nov 01, 2022160.09162.22158.09159.79159.192,032,600
Oct 31, 2022159.61161.08159.29159.63159.031,334,800
Oct 28, 2022156.50161.87155.23160.94160.341,125,500
Oct 27, 2022155.87158.61155.64156.34155.751,332,500
Oct 26, 2022154.57157.08152.33154.34153.761,341,400
Oct 25, 2022146.97154.65146.97153.96153.381,700,400
Oct 24, 2022147.24149.10145.68147.28146.731,239,900
Oct 21, 2022140.82145.79139.60144.86144.321,780,100
Oct 20, 2022144.90144.90139.49140.26139.731,378,400
Oct 19, 2022148.56149.54144.18145.14144.591,014,900
Oct 18, 2022150.82151.66147.74149.93149.371,034,600
Oct 17, 2022145.23147.52144.88147.42146.871,722,200
Oct 14, 2022146.95149.38140.97142.00141.471,067,000
Oct 13, 2022142.00148.00139.07147.05146.501,917,900
Oct 12, 2022148.12148.37144.92144.99144.451,159,700
Oct 11, 2022146.92149.96145.54147.31146.761,085,000
Oct 10, 2022147.65148.74146.52147.83147.27750,700
Oct 07, 2022149.72150.54145.39146.36145.811,231,300
Oct 06, 2022153.55154.18150.94151.57151.001,060,400
Oct 05, 2022152.26155.26152.26153.71153.13820,700
Oct 04, 2022153.05155.14152.63154.66154.081,146,600
Oct 03, 2022146.75152.95146.75150.99150.421,241,000
Sept 30, 2022145.79148.09144.54144.81144.271,174,900
Sept 29, 2022147.87147.98145.10145.96145.411,400,700
Sept 28, 2022145.78150.13144.89149.44148.881,148,300
Sept 27, 2022147.90148.18143.32144.86144.321,262,900
Sept 26, 2022147.19148.14144.74146.08145.531,518,200
Sept 23, 2022146.63148.70145.32147.58147.031,398,700
Sept 22, 2022151.41151.82147.59147.65147.101,272,900
Sept 21, 2022156.30157.35151.72151.93151.361,484,100
Sept 20, 2022157.67158.18153.26154.74154.161,267,500
Sept 19, 2022155.03159.25155.03159.12158.521,008,900
Sept 16, 2022157.20157.38153.73155.69155.112,282,500
Sept 15, 2022160.05162.38158.57159.22158.621,281,700
Sept 14, 2022160.79161.62158.59160.17159.571,551,500
Sept 13, 2022161.41163.75159.81160.67160.071,238,500
Sept 12, 2022165.00166.32163.87165.38164.761,151,900
Sept 09, 2022163.63164.76163.03163.83163.211,248,600
Sept 08, 2022159.64164.10158.57163.29162.681,920,900
Sept 07, 2022157.09161.23156.69161.14160.531,192,000
Sept 06, 2022155.51157.43153.37156.52155.931,900,500
Sept 02, 2022159.09159.39154.61155.43154.851,317,200
Sept 01, 2022153.62157.02152.52156.82156.231,241,900
Sept 01, 20220.67 Dividend
Aug 31, 2022155.95157.28154.03154.07152.821,753,700
Aug 30, 2022157.01157.05153.78154.84153.591,383,100
Aug 29, 2022154.20157.23153.85155.85154.591,328,100
Aug 26, 2022161.61162.11155.39155.57154.311,085,300
Aug 25, 2022159.20161.30158.42161.23159.931,034,200
Aug 24, 2022157.45158.58156.94158.06156.78996,800
Aug 23, 2022158.79159.94157.32157.86156.581,266,900
Aug 22, 2022161.17161.80159.06159.63158.341,177,400
Aug 19, 2022165.67166.15163.02163.71162.391,472,400
Aug 18, 2022166.47167.32166.12166.96165.611,044,900
Aug 17, 2022164.78167.46164.31166.42165.071,445,300
Aug 16, 2022163.57167.30163.57167.26165.911,706,500
Aug 15, 2022163.37165.71162.70165.37164.031,069,400
Aug 12, 2022159.36163.68158.39163.56162.241,174,300
Aug 11, 2022158.29161.53158.17158.64157.361,346,000
Aug 10, 2022157.96158.72157.19157.96156.681,010,500
Aug 09, 2022154.65155.69153.94154.55153.301,314,900
Aug 08, 2022155.65157.06155.03155.99154.731,791,500
Aug 05, 2022152.98154.35151.66154.34153.091,650,100
Aug 04, 2022151.66156.95151.34154.87153.622,451,500
Aug 03, 2022147.90151.88146.40150.91149.691,592,000
Aug 02, 2022144.86146.96144.74145.21144.041,186,600
Aug 01, 2022145.21146.62144.53146.06144.881,204,000
Jul 29, 2022145.37147.31144.42146.99145.801,051,400
Jul 28, 2022142.88145.75141.09145.38144.201,081,100
Jul 27, 2022139.53142.76139.28141.87140.721,023,700
Jul 26, 2022139.51139.59136.96138.99137.87922,400
Jul 25, 2022138.93139.35138.00139.20138.071,212,400
Jul 22, 2022138.48139.93137.96139.22138.091,566,000
Jul 21, 2022133.55138.47133.30138.35137.231,501,300
Jul 20, 2022132.76134.18131.77133.15132.071,172,000
Jul 19, 2022128.10132.90127.57132.64131.571,165,500
Jul 18, 2022129.53129.90125.79126.47125.451,105,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...