Skip to main content

Trane Technologies Plc (NY: TT )

327.60 +1.71 (+0.52%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 184.50 185.49 178.85 179.47 2,660,721 -6.04(-3.25%)
Nov 29, 2021 188.95 188.95 184.65 185.51 1,373,333 -1.27(-0.68%)
Nov 26, 2021 185.48 188.66 184.84 186.78 1,320,988 -1.18(-0.63%)
Nov 24, 2021 187.03 188.48 185.33 187.97 1,907,891 -0.09(-0.05%)
Nov 23, 2021 188.07 190.60 186.90 188.05 1,571,009 -0.51(-0.27%)
Nov 22, 2021 189.72 191.14 188.56 188.56 1,391,161 +0.11(+0.06%)
Nov 19, 2021 185.99 188.73 184.76 188.46 1,574,149 +2.31(+1.24%)
Nov 18, 2021 187.50 186.24 185.76 186.15 1,080,368 -0.41(-0.22%)
Nov 17, 2021 186.76 187.14 184.68 186.56 1,167,877 +0.38(+0.20%)
Nov 16, 2021 184.25 187.50 183.66 186.19 975,045 +2.39(+1.30%)
Nov 15, 2021 184.84 186.04 182.87 183.79 987,137 -1.70(-0.92%)
Nov 12, 2021 182.90 185.53 181.40 185.49 1,112,270 +4.08(+2.25%)
Nov 11, 2021 183.00 183.39 180.45 181.42 870,491 -0.75(-0.41%)
Nov 10, 2021 181.19 182.17 1,279,323 -0.09(-0.05%)
Nov 09, 2021 179.70 182.77 179.51 182.25 1,517,618 +2.15(+1.20%)
Nov 08, 2021 179.04 180.38 177.48 180.10 1,438,032 +2.51(+1.41%)
Nov 05, 2021 175.24 178.70 175.24 177.59 1,563,283 +3.64(+2.09%)
Nov 04, 2021 172.32 175.34 172.00 173.95 1,510,696 +2.47(+1.44%)
Nov 03, 2021 177.10 177.10 168.70 171.47 1,879,855 -4.49(-2.55%)
Nov 02, 2021 174.93 177.02 174.10 175.97 1,089,798 +1.61(+0.92%)
Nov 01, 2021 174.47 176.10 172.72 174.36 1,121,559 +0.38(+0.22%)
Oct 29, 2021 173.90 175.48 173.23 173.97 1,033,831 -0.79(-0.45%)
Oct 28, 2021 171.77 174.84 171.00 174.76 724,908 +3.74(+2.19%)
Oct 27, 2021 173.14 175.10 170.36 171.02 838,285 -2.12(-1.22%)
Oct 26, 2021 173.70 173.14 922,561 -0.01(-0.01%)
Oct 25, 2021 172.88 174.97 170.24 173.15 891,764 -1.05(-0.60%)
Oct 22, 2021 175.00 176.14 174.17 174.20 1,375,699 +0.01(+0.01%)
Oct 21, 2021 169.58 174.28 168.92 174.19 1,403,774 +4.46(+2.63%)
Oct 20, 2021 169.47 170.99 168.01 169.72 985,348 +0.90(+0.53%)
Oct 19, 2021 170.69 170.85 168.22 168.82 974,562 -0.09(-0.05%)
Oct 18, 2021 166.10 169.50 165.75 168.91 884,471 +1.60(+0.95%)
Oct 15, 2021 169.61 170.17 167.22 167.31 958,925 -1.03(-0.61%)
Oct 14, 2021 165.44 168.38 165.11 168.34 1,066,876 +4.27(+2.60%)
Oct 13, 2021 164.17 165.21 162.82 164.07 1,102,738 +0.96(+0.59%)
Oct 12, 2021 164.11 164.13 162.13 163.11 1,314,065 -0.36(-0.22%)
Oct 11, 2021 164.74 165.36 163.27 163.47 1,206,175 -1.94(-1.17%)
Oct 08, 2021 168.86 169.60 165.17 165.41 1,224,724 -4.99(-2.93%)
Oct 07, 2021 171.65 172.12 169.82 170.40 1,323,948 +0.29(+0.17%)
Oct 06, 2021 168.27 170.24 167.19 170.11 938,058 -0.51(-0.30%)
Oct 05, 2021 168.46 171.95 167.40 170.62 1,241,492 +2.38(+1.42%)
Oct 04, 2021 167.39 168.96 165.62 168.23 1,408,148 +0.21(+0.13%)
Oct 01, 2021 166.88 169.17 165.50 168.02 1,265,626 +2.01(+1.21%)
Sep 30, 2021 170.86 171.01 165.99 166.01 1,593,727 -3.61(-2.13%)
Sep 29, 2021 170.32 170.87 169.34 169.63 827,215 +0.04(+0.02%)
Sep 28, 2021 172.02 172.34 169.27 169.59 1,244,306 -2.89(-1.68%)
Sep 27, 2021 175.20 175.75 171.41 172.48 1,404,698 -3.71(-2.11%)
Sep 24, 2021 178.48 179.54 175.96 176.20 995,880 -2.74(-1.53%)
Sep 23, 2021 176.78 180.07 176.64 178.94 1,552,185 +3.58(+2.04%)
Sep 22, 2021 174.33 176.64 174.33 175.36 1,129,242 +0.83(+0.47%)
Sep 21, 2021 176.69 177.23 173.96 174.53 976,627 -1.50(-0.85%)
Sep 20, 2021 174.20 176.09 173.22 176.03 1,436,138 -0.70(-0.40%)
Sep 17, 2021 176.49 177.85 175.23 176.73 4,573,989 -1.75(-0.98%)
Sep 16, 2021 179.19 179.64 178.12 178.48 918,866 -1.30(-0.72%)
Sep 15, 2021 175.86 181.04 175.62 179.78 1,478,484 +3.11(+1.76%)
Sep 14, 2021 181.05 182.56 176.21 176.68 1,424,279 -4.84(-2.66%)
Sep 13, 2021 184.59 184.83 180.59 181.51 938,380 -1.25(-0.68%)
Sep 10, 2021 184.38 184.63 182.61 182.76 1,084,197 -0.10(-0.05%)
Sep 09, 2021 186.54 187.39 182.62 182.86 1,096,846 -3.14(-1.69%)
Sep 08, 2021 185.24 186.58 183.78 186.00 831,397 +0.03(+0.02%)
Sep 07, 2021 190.53 191.19 185.72 185.97 1,082,979 -6.28(-3.27%)
Sep 03, 2021 193.02 193.58 191.68 192.25 583,958 -1.07(-0.55%)
Sep 02, 2021 191.06 193.34 190.49 193.32 900,642 +3.62(+1.91%)
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.