Skip to main content

Trane Technologies Plc (NY: TT )

300.20 +0.49 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 297.88 300.77 300.36 300.20 753,989 +0.49(+0.16%)
Mar 27, 2024 300.72 301.88 296.89 299.71 607,044 +0.43(+0.14%)
Mar 26, 2024 299.00 301.65 299.00 299.28 469,217 -0.35(-0.12%)
Mar 25, 2024 299.60 300.75 298.42 299.63 592,019 -0.66(-0.22%)
Mar 22, 2024 303.55 304.30 299.74 300.29 1,064,018 -3.60(-1.18%)
Mar 21, 2024 299.37 305.00 298.00 303.89 1,126,367 +5.27(+1.76%)
Mar 20, 2024 296.51 298.77 294.78 298.62 823,242 +3.59(+1.22%)
Mar 19, 2024 291.77 295.57 290.98 295.03 650,596 +3.26(+1.12%)
Mar 18, 2024 293.82 294.84 291.25 291.77 637,563 +0.36(+0.12%)
Mar 15, 2024 289.00 293.22 288.51 291.41 1,607,043 -0.53(-0.18%)
Mar 14, 2024 290.10 294.46 288.83 291.94 1,347,472 +6.01(+2.10%)
Mar 13, 2024 288.50 288.82 285.62 285.93 1,193,113 -1.78(-0.62%)
Mar 12, 2024 282.92 288.29 281.46 287.71 789,713 +4.79(+1.69%)
Mar 11, 2024 283.01 283.99 279.00 282.92 598,190 -1.93(-0.68%)
Mar 08, 2024 288.01 288.81 283.34 284.85 596,153 -2.60(-0.90%)
Mar 07, 2024 288.04 289.51 286.75 287.45 506,500 +1.11(+0.39%)
Mar 06, 2024 285.40 287.74 284.26 286.34 949,807 +2.28(+0.80%)
Mar 05, 2024 287.15 289.23 282.73 284.06 953,060 -4.07(-1.41%)
Mar 04, 2024 286.00 289.79 285.03 288.13 929,641 +2.15(+0.75%)
Mar 01, 2024 281.88 286.70 281.51 285.98 1,089,326 +4.01(+1.42%)
Feb 29, 2024 283.64 283.94 281.66 281.97 1,595,932 -0.83(-0.29%)
Feb 28, 2024 284.08 286.10 282.16 282.80 999,461 +0.12(+0.04%)
Feb 27, 2024 283.80 284.63 281.13 282.68 716,528 -1.31(-0.46%)
Feb 26, 2024 282.07 285.74 281.63 283.99 1,073,233 +3.00(+1.07%)
Feb 23, 2024 282.53 284.34 280.44 280.99 719,072 -0.46(-0.16%)
Feb 22, 2024 279.79 282.41 279.67 281.44 1,589,524 +5.69(+2.06%)
Feb 21, 2024 275.04 276.58 273.96 275.75 1,006,701 +0.41(+0.15%)
Feb 20, 2024 271.42 276.24 269.70 275.34 1,351,768 +3.98(+1.47%)
Feb 16, 2024 271.76 275.15 270.94 271.36 858,047 -0.79(-0.29%)
Feb 15, 2024 273.12 273.44 270.98 272.15 720,053 +0.15(+0.06%)
Feb 14, 2024 271.52 272.87 269.89 272.00 744,134 +3.43(+1.28%)
Feb 13, 2024 266.14 269.48 264.58 268.57 1,092,320 -2.64(-0.97%)
Feb 12, 2024 274.36 274.38 270.73 271.21 876,658 -3.41(-1.24%)
Feb 09, 2024 269.10 274.67 269.10 274.62 962,318 +5.48(+2.04%)
Feb 08, 2024 273.64 273.64 268.81 269.14 1,743,987 -3.48(-1.28%)
Feb 07, 2024 272.08 275.51 270.88 272.62 1,399,471 +3.19(+1.18%)
Feb 06, 2024 271.22 272.14 267.81 269.43 1,147,409 -1.56(-0.58%)
Feb 05, 2024 272.99 274.61 268.97 271.00 1,198,972 -4.96(-1.80%)
Feb 02, 2024 271.19 277.98 269.69 275.96 1,880,420 +6.02(+2.23%)
Feb 01, 2024 267.70 271.26 262.34 269.94 2,464,071 +18.63(+7.41%)
Jan 31, 2024 256.57 256.97 250.05 251.30 2,118,149 -5.68(-2.21%)
Jan 30, 2024 253.30 258.32 251.28 256.99 2,060,211 +2.98(+1.17%)
Jan 29, 2024 251.16 254.21 250.03 254.01 917,154 +3.24(+1.29%)
Jan 26, 2024 250.42 252.41 249.32 250.76 888,490 -0.61(-0.24%)
Jan 25, 2024 252.25 252.79 249.93 251.37 1,130,404 +0.99(+0.39%)
Jan 24, 2024 253.75 254.25 250.31 250.39 1,112,535 -2.01(-0.80%)
Jan 23, 2024 251.20 252.81 248.47 252.40 1,527,136 +0.52(+0.21%)
Jan 22, 2024 249.88 252.54 249.37 251.88 656,324 +3.70(+1.49%)
Jan 19, 2024 248.26 249.15 244.57 248.18 790,349 +1.58(+0.64%)
Jan 18, 2024 244.60 247.10 243.39 246.60 613,599 +2.89(+1.19%)
Jan 17, 2024 242.09 245.73 242.09 243.71 807,084 -1.09(-0.44%)
Jan 16, 2024 244.87 245.99 243.11 244.79 899,169 -0.63(-0.26%)
Jan 12, 2024 247.03 247.03 243.52 245.42 554,653 +0.16(+0.06%)
Jan 11, 2024 246.39 246.74 241.77 245.26 1,063,622 +0.11(+0.04%)
Jan 10, 2024 244.27 245.56 243.36 245.15 863,185 +1.39(+0.57%)
Jan 09, 2024 241.19 243.93 239.80 243.77 769,230 +1.36(+0.56%)
Jan 08, 2024 240.19 242.48 238.32 242.41 773,090 +2.56(+1.07%)
Jan 05, 2024 239.70 241.19 237.44 239.85 966,539 +0.87(+0.36%)
Jan 04, 2024 235.80 240.38 235.63 238.98 1,260,246 +3.72(+1.58%)
Jan 03, 2024 238.37 238.57 233.07 235.26 1,310,359 -4.66(-1.94%)
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.