Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	220.68	225.23	220.56	224.74	1,702,696	+3.52(+1.59%)
Nov 29, 2023	223.78	224.44	220.53	221.22	1,117,164	-0.08(-0.04%)
Nov 28, 2023	224.40	224.40	220.16	221.30	1,252,476	-3.25(-1.45%)
Nov 27, 2023	226.28	226.96	223.97	224.55	951,214	-2.56(-1.13%)
Nov 24, 2023	225.09	227.13	224.24	227.12	234,219	+1.09(+0.48%)
Nov 22, 2023	225.73	227.36	224.16	226.02	705,728	+1.42(+0.63%)
Nov 21, 2023	224.98	227.29	224.47	224.60	1,113,767	-0.91(-0.41%)
Nov 20, 2023	227.06	227.50	224.09	225.52	1,027,997	-1.66(-0.73%)
Nov 17, 2023	226.56	227.44	225.00	227.18	1,012,439	+2.07(+0.92%)
Nov 16, 2023	225.56	227.94	224.89	225.11	1,262,086	+0.83(+0.37%)
Nov 15, 2023	227.19	228.33	224.00	224.28	1,848,760	-3.32(-1.46%)
Nov 14, 2023	226.77	228.49	225.06	227.60	1,121,117	+4.58(+2.05%)
Nov 13, 2023	223.10	224.86	221.83	223.02	842,027	-1.03(-0.46%)
Nov 10, 2023	220.58	224.73	220.45	224.06	1,180,209	+4.46(+2.03%)
Nov 09, 2023	220.58	222.22	219.23	219.59	1,058,584	-0.84(-0.38%)
Nov 08, 2023	218.68	221.12	218.30	220.44	1,184,542	+2.16(+0.99%)
Nov 07, 2023	214.66	218.78	213.00	218.28	1,098,583	+2.53(+1.17%)
Nov 06, 2023	216.35	217.36	214.00	215.75	1,138,136	-0.87(-0.40%)
Nov 03, 2023	216.12	218.11	214.16	216.62	1,928,502	+4.86(+2.29%)
Nov 02, 2023	214.14	215.34	209.97	211.76	1,984,330	-0.39(-0.18%)
Nov 01, 2023	199.30	213.42	198.74	212.15	3,705,835	+23.04(+12.19%)
Oct 31, 2023	185.87	189.82	185.06	189.11	1,841,703	+2.22(+1.19%)
Oct 30, 2023	186.16	188.06	184.58	186.89	926,187	+3.37(+1.84%)
Oct 27, 2023	186.07	187.05	183.08	183.52	1,558,185	-2.72(-1.46%)
Oct 26, 2023	186.15	189.64	185.69	186.25	1,636,446	+2.99(+1.63%)
Oct 25, 2023	184.31	187.35	182.86	183.25	1,662,693	-2.13(-1.15%)
Oct 24, 2023	188.62	188.62	184.67	185.38	1,097,485	-1.33(-0.71%)
Oct 23, 2023	186.44	189.19	185.10	186.71	1,306,428	+0.63(+0.34%)
Oct 20, 2023	189.09	190.14	185.38	186.09	2,054,967	-4.02(-2.12%)
Oct 19, 2023	193.76	195.92	188.54	190.11	1,975,998	-4.63(-2.38%)
Oct 18, 2023	205.59	205.59	194.57	194.74	1,795,341	-13.13(-6.32%)
Oct 17, 2023	206.15	209.52	204.49	207.87	1,115,263	+1.08(+0.52%)
Oct 16, 2023	206.47	208.94	205.36	206.78	1,172,145	+3.39(+1.67%)
Oct 13, 2023	206.69	207.91	201.53	203.40	1,051,065	-2.16(-1.05%)
Oct 12, 2023	210.37	210.37	203.65	205.55	1,273,477	-4.41(-2.10%)
Oct 11, 2023	206.98	210.06	206.98	209.97	856,466	+2.73(+1.32%)
Oct 10, 2023	203.54	207.88	203.27	207.23	1,124,585	+4.21(+2.08%)
Oct 09, 2023	202.01	203.85	199.12	203.02	1,213,347	+0.01(+0.00%)
Oct 06, 2023	197.46	204.54	197.32	203.01	1,059,313	+3.46(+1.73%)
Oct 05, 2023	200.70	200.90	198.17	199.55	1,134,570	+0.43(+0.21%)
Oct 04, 2023	195.72	199.92	194.99	199.12	1,011,393	+4.10(+2.10%)
Oct 03, 2023	197.07	198.91	193.61	195.02	1,116,142	-1.83(-0.93%)
Oct 02, 2023	201.37	202.28	196.51	196.85	1,502,994	-4.78(-2.37%)
Sep 29, 2023	204.32	204.74	201.44	201.63	1,335,923	-1.27(-0.63%)
Sep 28, 2023	199.36	206.72	199.36	202.90	1,559,965	+4.10(+2.06%)
Sep 27, 2023	198.14	199.13	196.22	198.80	1,475,424	+2.74(+1.40%)
Sep 26, 2023	198.56	199.54	195.40	196.05	955,815	-3.85(-1.92%)
Sep 25, 2023	198.07	200.18	199.14	199.90	602,125	+0.72(+0.36%)
Sep 22, 2023	197.06	200.47	197.06	199.18	758,374	+2.41(+1.23%)
Sep 21, 2023	199.21	199.73	196.68	196.77	800,308	-3.20(-1.60%)
Sep 20, 2023	203.19	203.83	199.59	199.97	651,766	-1.86(-0.92%)
Sep 19, 2023	202.01	202.49	199.37	201.83	979,471	-0.62(-0.30%)
Sep 18, 2023	201.12	204.23	200.36	202.44	758,934	+1.23(+0.61%)
Sep 15, 2023	200.11	203.33	199.62	201.21	1,622,107	+0.44(+0.22%)
Sep 14, 2023	206.19	207.13	198.91	200.77	1,849,458	-5.24(-2.54%)
Sep 13, 2023	206.54	208.34	204.98	206.01	1,256,233	-1.13(-0.55%)
Sep 12, 2023	208.38	210.24	206.11	207.14	1,278,371	-1.93(-0.92%)
Sep 11, 2023	205.63	209.46	204.70	209.07	1,566,224	+4.43(+2.17%)
Sep 08, 2023	205.36	205.72	203.34	204.64	849,998	-0.57(-0.28%)
Sep 07, 2023	203.53	205.65	200.69	205.21	1,014,794	+2.30(+1.13%)
Sep 06, 2023	200.20	203.11	199.79	202.91	1,000,514	+3.64(+1.82%)
Sep 05, 2023	203.40	203.86	197.71	199.27	967,047	-4.66(-2.29%)
Sep 01, 2023	205.21	205.59	203.36	203.93	863,895	-0.03(-0.01%)
Aug 31, 2023	204.65	205.68	203.94	203.96	947,462	+0.08(+0.04%)
Aug 30, 2023	203.95	204.86	202.98	203.88	716,482	+0.16(+0.08%)
Aug 29, 2023	201.08	203.75	199.60	203.72	806,368	+2.14(+1.06%)
Aug 28, 2023	200.94	202.69	200.58	201.59	456,611	+1.02(+0.51%)
Aug 25, 2023	198.69	201.45	197.55	200.57	1,160,038	+3.20(+1.62%)
Aug 24, 2023	199.35	201.40	197.29	197.37	899,896	-2.10(-1.05%)
Aug 23, 2023	195.66	200.17	195.11	199.47	612,184	+4.20(+2.15%)
Aug 22, 2023	196.78	197.26	194.36	195.27	644,550	-1.18(-0.60%)
Aug 21, 2023	194.95	197.08	193.37	196.45	733,421	+1.46(+0.75%)
Aug 18, 2023	194.37	196.72	194.10	194.99	782,808	-0.67(-0.34%)
Aug 17, 2023	200.98	201.43	195.25	195.67	919,910	-5.44(-2.71%)
Aug 16, 2023	200.31	203.22	199.99	201.11	964,892	+0.09(+0.04%)
Aug 15, 2023	201.42	202.40	200.44	201.02	838,911	-1.79(-0.88%)
Aug 14, 2023	200.41	202.91	199.72	202.81	740,936	+1.67(+0.83%)
Aug 11, 2023	199.66	202.21	199.66	201.14	736,673	+1.02(+0.51%)
Aug 10, 2023	200.00	202.80	198.81	200.12	891,745	+0.08(+0.04%)
Aug 09, 2023	203.09	203.91	199.71	200.04	764,665	-3.46(-1.70%)
Aug 08, 2023	204.94	204.95	202.34	203.50	1,005,755	-2.78(-1.35%)
Aug 07, 2023	203.45	207.09	203.25	206.28	915,665	+4.12(+2.04%)
Aug 04, 2023	205.49	205.49	201.36	202.16	1,100,697	-1.05(-0.52%)
Aug 03, 2023	203.25	206.27	200.97	203.21	1,579,643	+0.19(+0.09%)
Aug 02, 2023	199.69	206.59	198.01	203.02	2,231,823	+5.97(+3.03%)
Aug 01, 2023	196.96	199.83	195.91	197.05	1,175,530	-0.41(-0.21%)
Jul 31, 2023	197.92	198.08	196.09	197.46	1,079,765	+0.87(+0.44%)
Jul 28, 2023	197.63	197.75	196.01	196.59	1,036,909	+1.43(+0.73%)
Jul 27, 2023	193.27	195.92	192.65	195.16	1,429,038	+2.81(+1.46%)
Jul 26, 2023	191.70	192.79	190.65	192.35	1,079,304	-0.15(-0.08%)
Jul 25, 2023	192.14	193.40	191.39	192.50	946,794	-0.04(-0.02%)
Jul 24, 2023	192.28	194.99	192.08	192.54	953,212	+0.57(+0.30%)
Jul 21, 2023	193.67	194.07	190.52	191.96	1,362,606	-1.71(-0.88%)
Jul 20, 2023	194.97	194.97	191.67	193.68	1,468,215	-0.23(-0.12%)
Jul 19, 2023	195.60	197.02	193.23	193.90	1,223,371	-3.32(-1.68%)
Jul 18, 2023	195.82	197.80	195.82	197.22	916,034	+0.35(+0.18%)
Jul 17, 2023	193.66	197.84	193.66	196.87	936,668	+2.51(+1.29%)
Jul 14, 2023	193.60	194.61	192.23	194.36	945,716	+0.86(+0.45%)
Jul 13, 2023	191.85	193.78	191.12	193.50	796,581	+0.95(+0.49%)
Jul 12, 2023	193.75	195.43	191.99	192.55	1,024,610	+0.55(+0.29%)
Jul 11, 2023	192.45	193.24	190.85	191.99	941,725	+0.32(+0.17%)
Jul 10, 2023	188.13	191.69	187.75	191.68	802,176	+4.37(+2.33%)
Jul 07, 2023	187.21	189.63	186.29	187.31	777,046	-0.61(-0.33%)
Jul 06, 2023	187.20	188.96	186.10	187.92	1,081,758	+0.04(+0.02%)
Jul 05, 2023	187.62	189.38	187.28	187.88	899,540	-1.42(-0.75%)
Jul 03, 2023	188.20	190.66	187.28	189.30	451,573	-0.06(-0.03%)
Jun 30, 2023	189.21	190.80	188.50	189.36	1,007,196	+1.26(+0.67%)
Jun 29, 2023	185.70	188.11	184.96	188.10	1,039,970	+3.22(+1.74%)
Jun 28, 2023	185.72	185.72	184.13	184.88	986,735	-1.58(-0.85%)
Jun 27, 2023	186.12	187.50	185.38	186.47	1,234,301	+1.82(+0.99%)
Jun 26, 2023	184.05	186.52	183.75	184.65	1,050,857	+0.34(+0.18%)
Jun 23, 2023	182.19	184.91	181.14	184.31	2,027,800	+1.29(+0.70%)
Jun 22, 2023	184.38	185.83	182.40	183.02	1,405,132	-1.09(-0.59%)
Jun 21, 2023	183.26	185.74	182.41	184.11	1,168,615	+0.25(+0.13%)
Jun 20, 2023	183.74	184.99	183.50	183.86	1,002,442	-1.34(-0.72%)
Jun 16, 2023	185.00	185.99	184.31	185.20	2,122,004	+1.79(+0.98%)
Jun 15, 2023	179.78	183.87	179.66	183.41	1,133,094	+9.16(+5.26%)
May 08, 2023	174.71	175.28	170.94	174.25	1,711,746	-0.06(-0.03%)
May 05, 2023	174.72	176.17	173.00	174.31	1,730,437	+0.80(+0.46%)
May 04, 2023	174.66	177.71	172.84	173.51	1,657,233	-1.72(-0.98%)
May 03, 2023	184.41	186.90	174.33	175.23	3,383,032	-10.67(-5.74%)
May 02, 2023	184.77	186.53	183.35	185.89	1,942,821	+0.85(+0.46%)
May 01, 2023	183.60	186.06	183.31	185.05	1,215,748	+1.86(+1.02%)
Apr 28, 2023	183.27	184.64	181.87	183.18	1,314,525	+0.31(+0.17%)
Apr 27, 2023	176.96	183.01	176.33	182.88	1,710,687	+7.70(+4.40%)
Apr 26, 2023	174.40	178.32	174.19	175.18	2,355,829	-1.13(-0.64%)
Apr 25, 2023	176.19	179.06	175.66	176.31	1,183,247	+1.09(+0.62%)
Apr 24, 2023	176.00	176.40	173.91	175.22	1,077,084	+0.79(+0.45%)
Apr 21, 2023	173.97	175.24	173.02	174.43	4,259,854	+0.47(+0.27%)
Apr 20, 2023	173.12	174.47	172.62	173.96	2,416,461	+0.01(+0.01%)
Apr 19, 2023	172.52	174.70	172.52	173.94	1,239,401	+0.34(+0.20%)
Apr 18, 2023	175.45	176.36	172.05	173.60	1,288,349	-0.38(-0.22%)
Apr 17, 2023	172.78	174.11	172.03	173.98	3,142,703	+1.48(+0.86%)
Apr 14, 2023	173.48	176.06	171.40	172.51	782,183	-0.78(-0.45%)
Apr 13, 2023	172.12	173.80	168.63	173.28	1,705,648	+0.86(+0.50%)
Apr 12, 2023	170.27	173.52	169.21	172.43	3,668,989	+3.81(+2.26%)
Apr 11, 2023	169.30	170.90	168.41	168.62	2,153,817	-0.05(-0.03%)
Apr 10, 2023	167.58	169.18	166.80	168.67	1,239,335	+0.41(+0.24%)
Apr 06, 2023	167.69	170.11	166.05	168.27	2,901,081	+0.19(+0.11%)
Apr 05, 2023	170.27	171.19	165.87	168.08	3,754,026	-3.24(-1.89%)
Apr 04, 2023	180.62	180.93	169.87	171.32	2,046,394	-9.78(-5.40%)
Apr 03, 2023	180.59	182.06	180.44	181.10	1,138,009	-0.28(-0.15%)
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%)
Jan 03, 2023	167.79	168.59	165.85	168.42	1,170,804	+3.38(+2.05%)
Dec 30, 2022	165.96	166.55	163.63	165.04	678,002	-2.30(-1.37%)
Dec 29, 2022	165.76	168.01	163.72	167.34	941,540	+2.99(+1.82%)
Dec 28, 2022	168.02	168.69	164.34	164.35	548,679	-2.69(-1.61%)
Dec 27, 2022	166.82	168.10	166.12	167.04	617,991	+0.17(+0.10%)
Dec 23, 2022	165.82	167.22	164.87	166.87	671,556	+0.64(+0.38%)
Dec 22, 2022	165.88	166.99	163.12	166.23	1,056,427	-1.63(-0.97%)
Dec 21, 2022	166.30	168.45	165.96	167.86	894,105	+2.17(+1.31%)
Dec 20, 2022	165.49	166.65	164.88	165.69	759,889	-0.06(-0.04%)
Dec 19, 2022	166.97	168.71	164.34	165.75	1,125,306	-1.52(-0.91%)
Dec 16, 2022	167.00	167.89	165.58	167.27	1,599,825	-0.49(-0.29%)
Dec 15, 2022	170.76	170.76	166.44	167.76	1,649,528	-5.58(-3.22%)
Dec 14, 2022	172.81	175.45	171.61	173.34	1,107,460	+0.27(+0.15%)
Dec 13, 2022	177.49	177.53	171.14	173.07	2,039,399	+1.04(+0.60%)
Dec 12, 2022	169.34	172.22	169.03	172.03	1,340,928	-0.05(-0.03%)
Dec 09, 2022	173.79	174.93	171.60	172.08	931,288	-1.87(-1.07%)
Dec 08, 2022	172.21	174.95	171.80	173.95	1,192,466	+1.74(+1.01%)
Dec 07, 2022	169.91	173.78	169.73	172.21	1,678,014	+2.23(+1.31%)
Dec 06, 2022	173.37	173.63	168.38	169.98	862,401	-2.84(-1.64%)
Dec 05, 2022	172.56	174.28	171.10	172.82	1,031,012	-2.95(-1.68%)
Dec 02, 2022	172.36	176.68	172.36	175.77	1,046,146	+0.81(+0.47%)

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.

Trane Technologies Plc (NY: TT )

Historical Prices

Sections

Services

Poteau Daily News

Poteau, OK (74953)

Today

Tonight

Trane Technologies Plc (NY: TT )

Historical Prices

Sections

Services

Poteau Daily News