Skip to main content

Trane Technologies Plc (NY: TT )

300.20 +0.49 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 181.19 181.94 179.76 181.38 2,150,216 +1.05(+0.58%)
Mar 30, 2023 183.30 183.79 180.08 180.32 1,190,272 -2.16(-1.18%)
Mar 29, 2023 181.70 182.73 180.78 182.48 1,319,295 +2.38(+1.32%)
Mar 28, 2023 178.84 181.48 178.13 180.11 1,189,753 +1.66(+0.93%)
Mar 27, 2023 181.21 181.40 178.01 178.45 1,690,578 -1.05(-0.58%)
Mar 24, 2023 178.01 179.51 176.30 179.50 1,720,044 -0.83(-0.46%)
Mar 23, 2023 179.21 183.29 178.37 180.32 1,695,051 +1.24(+0.69%)
Mar 22, 2023 180.42 184.36 178.66 179.08 1,893,918 -1.37(-0.76%)
Mar 21, 2023 181.66 181.88 178.98 180.45 1,439,354 +1.62(+0.90%)
Mar 20, 2023 176.29 179.38 176.18 178.84 1,513,801 +3.81(+2.18%)
Mar 17, 2023 176.75 177.02 172.66 175.02 2,298,963 -3.59(-2.01%)
Mar 16, 2023 173.87 179.05 172.38 178.61 1,945,984 +2.55(+1.45%)
Mar 15, 2023 182.58 182.94 173.90 176.06 2,242,063 -10.37(-5.56%)
Mar 14, 2023 185.36 186.94 183.69 186.43 1,263,744 +3.97(+2.18%)
Mar 13, 2023 181.33 184.35 180.30 182.45 1,551,361 -1.09(-0.60%)
Mar 10, 2023 186.53 187.12 181.82 183.55 2,171,680 -2.86(-1.53%)
Mar 09, 2023 189.88 190.84 186.19 186.41 1,570,173 -2.35(-1.24%)
Mar 08, 2023 189.05 189.69 187.36 188.75 1,175,319 +0.58(+0.31%)
Mar 07, 2023 189.70 191.40 186.98 188.17 1,346,124 -1.17(-0.62%)
Mar 06, 2023 191.01 193.44 189.25 189.34 2,160,114 -2.02(-1.06%)
Mar 03, 2023 185.59 191.77 184.78 191.37 2,366,128 +6.89(+3.74%)
Mar 02, 2023 181.66 184.76 180.78 184.47 1,427,233 +2.18(+1.20%)
Mar 01, 2023 180.77 183.46 180.77 182.29 1,411,654 +0.68(+0.37%)
Feb 28, 2023 181.76 182.96 180.62 181.62 1,940,967 +0.67(+0.37%)
Feb 27, 2023 180.44 182.51 179.98 180.95 1,304,801 +2.54(+1.43%)
Feb 24, 2023 176.83 181.79 175.37 178.41 1,019,684 +0.01(+0.01%)
Feb 23, 2023 178.70 179.21 175.85 178.40 887,061 +1.40(+0.79%)
Feb 22, 2023 177.14 178.29 175.84 176.99 858,894 +0.34(+0.19%)
Feb 21, 2023 179.23 180.13 175.81 176.65 1,162,234 -4.19(-2.32%)
Feb 17, 2023 179.87 181.75 179.06 180.84 924,962 +0.14(+0.08%)
Feb 16, 2023 180.71 182.83 179.79 180.71 974,828 -3.08(-1.68%)
Feb 15, 2023 181.30 183.91 181.30 183.79 771,471 +1.47(+0.81%)
Feb 14, 2023 182.09 184.34 181.45 182.31 1,124,113 -0.94(-0.51%)
Feb 13, 2023 181.19 183.78 180.71 183.26 1,211,198 +3.44(+1.91%)
Feb 10, 2023 178.35 180.02 177.59 179.82 1,165,384 +1.55(+0.87%)
Feb 09, 2023 181.41 183.26 178.17 178.27 1,544,180 -1.20(-0.67%)
Feb 08, 2023 175.14 180.16 174.96 179.47 1,840,560 +2.29(+1.29%)
Feb 07, 2023 178.70 179.76 174.69 177.18 1,940,721 -4.49(-2.47%)
Feb 06, 2023 181.06 183.20 179.76 181.67 1,556,440 -1.26(-0.69%)
Feb 03, 2023 182.87 184.81 181.36 182.92 1,624,003 +0.64(+0.35%)
Feb 02, 2023 181.65 184.59 177.20 182.28 2,470,938 +6.72(+3.83%)
Feb 01, 2023 175.38 177.41 171.55 175.56 2,355,932 -0.31(-0.18%)
Jan 31, 2023 173.57 176.02 173.13 175.87 1,676,871 +3.90(+2.27%)
Jan 30, 2023 172.76 174.14 171.67 171.98 723,844 -1.85(-1.06%)
Jan 27, 2023 172.34 174.53 171.68 173.82 678,210 +1.47(+0.85%)
Jan 26, 2023 172.40 172.61 169.55 172.35 733,907 +1.28(+0.75%)
Jan 25, 2023 169.42 171.26 168.05 171.07 766,175 -0.52(-0.30%)
Jan 24, 2023 191.13 191.13 166.63 171.59 1,575,331 +3.74(+2.23%)
Jan 23, 2023 166.93 168.78 165.40 167.85 1,494,859 +1.05(+0.63%)
Jan 20, 2023 164.96 166.86 163.34 166.80 2,120,951 +2.78(+1.69%)
Jan 19, 2023 169.36 169.38 163.76 164.02 2,117,295 -6.62(-3.88%)
Jan 18, 2023 176.56 177.22 170.15 170.64 1,807,387 -5.84(-3.31%)
Jan 17, 2023 180.33 180.61 175.70 176.48 1,794,008 -3.50(-1.95%)
Jan 13, 2023 176.29 180.26 175.26 179.99 793,182 +2.89(+1.63%)
Jan 12, 2023 178.35 178.36 175.87 177.10 1,191,544 -0.08(-0.04%)
Jan 11, 2023 176.72 178.51 176.71 177.18 1,045,657 +1.49(+0.85%)
Jan 10, 2023 173.99 175.78 173.61 175.69 719,011 +0.83(+0.48%)
Jan 09, 2023 176.22 178.62 173.85 174.85 1,394,093 -0.41(-0.24%)
Jan 06, 2023 170.91 176.22 170.25 175.26 1,221,346 +6.43(+3.81%)
Jan 05, 2023 168.90 169.74 166.97 168.83 1,134,170 -2.32(-1.35%)
Jan 04, 2023 170.42 172.05 169.34 171.15 1,145,315 +2.73(+1.62%)
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.