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 181.13 181.87 179.70 181.31 2,150,975 +1.05(+0.58%)
Mar 30, 2023 183.24 183.73 180.01 180.26 1,190,692 -2.16(-1.18%)
Mar 29, 2023 181.64 182.66 180.71 182.42 1,319,761 +2.38(+1.32%)
Mar 28, 2023 178.78 181.41 178.07 180.04 1,190,173 +1.66(+0.93%)
Mar 27, 2023 181.15 181.33 177.94 178.39 1,691,175 -1.04(-0.58%)
Mar 24, 2023 177.94 179.45 176.24 179.43 1,720,651 -0.83(-0.46%)
Mar 23, 2023 179.15 183.23 178.31 180.26 1,695,650 +1.24(+0.69%)
Mar 22, 2023 180.36 184.29 178.59 179.02 1,894,587 -1.37(-0.76%)
Mar 21, 2023 181.60 181.82 178.92 180.39 1,439,862 +1.62(+0.90%)
Mar 20, 2023 176.23 179.31 176.12 178.77 1,514,336 +3.81(+2.18%)
Mar 17, 2023 176.69 176.96 172.59 174.96 2,299,775 -3.59(-2.01%)
Mar 16, 2023 173.81 178.99 172.32 178.54 1,946,671 +2.55(+1.45%)
Mar 15, 2023 182.52 182.87 173.83 175.99 2,242,855 -10.37(-5.56%)
Mar 14, 2023 185.30 186.88 183.62 186.36 1,264,190 +3.97(+2.18%)
Mar 13, 2023 181.26 184.28 180.24 182.39 1,551,908 -1.09(-0.60%)
Mar 10, 2023 186.46 187.06 181.76 183.48 2,172,447 -2.86(-1.53%)
Mar 09, 2023 189.81 190.78 186.12 186.34 1,570,727 -2.34(-1.24%)
Mar 08, 2023 188.98 189.62 187.30 188.69 1,175,734 +0.58(+0.31%)
Mar 07, 2023 189.63 191.33 186.91 188.10 1,346,600 -1.17(-0.62%)
Mar 06, 2023 190.94 193.38 189.18 189.28 2,160,876 -2.02(-1.06%)
Mar 03, 2023 185.52 191.70 184.71 191.30 2,366,963 +6.89(+3.74%)
Mar 02, 2023 181.60 184.69 180.72 184.41 1,427,737 +2.18(+1.20%)
Mar 01, 2023 180.71 183.39 180.71 182.23 1,412,152 +0.68(+0.37%)
Feb 28, 2023 181.70 182.90 180.55 181.55 1,941,652 +0.67(+0.37%)
Feb 27, 2023 180.38 182.44 179.91 180.89 1,305,262 +2.54(+1.43%)
Feb 24, 2023 176.76 181.73 175.31 178.34 1,020,044 +0.01(+0.01%)
Feb 23, 2023 178.64 179.15 175.79 178.33 887,374 +1.40(+0.79%)
Feb 22, 2023 177.08 178.23 175.78 176.93 859,197 +0.34(+0.19%)
Feb 21, 2023 179.17 180.07 175.75 176.59 1,162,644 -4.19(-2.32%)
Feb 17, 2023 179.81 181.69 179.00 180.78 925,288 +0.14(+0.08%)
Feb 16, 2023 180.65 182.77 179.73 180.64 975,173 -3.08(-1.68%)
Feb 15, 2023 181.24 183.85 181.24 183.72 771,743 +1.47(+0.81%)
Feb 14, 2023 182.03 184.27 181.38 182.25 1,124,510 -0.94(-0.51%)
Feb 13, 2023 181.12 183.71 180.65 183.19 1,211,626 +3.44(+1.91%)
Feb 10, 2023 178.28 179.95 177.53 179.76 1,165,795 +1.55(+0.87%)
Feb 09, 2023 181.35 183.19 178.11 178.21 1,544,725 -1.20(-0.67%)
Feb 08, 2023 175.08 180.10 174.90 179.40 1,841,210 +2.29(+1.29%)
Feb 07, 2023 178.64 179.70 174.62 177.12 1,941,406 -4.49(-2.47%)
Feb 06, 2023 180.99 183.13 179.70 181.60 1,556,989 -1.26(-0.69%)
Feb 03, 2023 182.80 184.75 181.30 182.86 1,624,577 +0.64(+0.35%)
Feb 02, 2023 181.58 184.53 177.14 182.22 2,471,811 +6.72(+3.83%)
Feb 01, 2023 175.32 177.34 171.49 175.50 2,356,764 -0.31(-0.18%)
Jan 31, 2023 173.50 175.96 173.07 175.81 1,677,464 +3.90(+2.27%)
Jan 30, 2023 172.70 174.07 171.61 171.91 724,099 -1.84(-1.06%)
Jan 27, 2023 172.28 174.47 171.62 173.76 678,449 +1.47(+0.85%)
Jan 26, 2023 172.34 172.55 169.49 172.29 734,166 +1.28(+0.75%)
Jan 25, 2023 169.36 171.20 167.99 171.01 766,445 -0.52(-0.30%)
Jan 24, 2023 191.06 191.06 166.58 171.53 1,575,887 +3.74(+2.23%)
Jan 23, 2023 166.87 168.72 165.34 167.79 1,495,387 +1.05(+0.63%)
Jan 20, 2023 164.90 166.80 163.29 166.74 2,121,699 +2.78(+1.69%)
Jan 19, 2023 169.30 169.32 163.71 163.97 2,118,043 -6.62(-3.88%)
Jan 18, 2023 176.50 177.16 170.09 170.58 1,808,025 -5.84(-3.31%)
Jan 17, 2023 180.27 180.54 175.64 176.42 1,794,642 -3.50(-1.95%)
Jan 13, 2023 176.22 180.20 175.20 179.92 793,462 +2.89(+1.63%)
Jan 12, 2023 178.28 178.29 175.81 177.04 1,191,965 -0.08(-0.04%)
Jan 11, 2023 176.66 178.45 176.65 177.12 1,046,026 +1.49(+0.85%)
Jan 10, 2023 173.93 175.72 173.54 175.62 719,265 +0.83(+0.48%)
Jan 09, 2023 176.16 178.56 173.79 174.79 1,394,585 -0.41(-0.24%)
Jan 06, 2023 170.84 176.16 170.19 175.20 1,221,777 +6.43(+3.81%)
Jan 05, 2023 168.84 169.68 166.91 168.77 1,134,571 -2.32(-1.35%)
Jan 04, 2023 170.36 171.99 169.28 171.09 1,145,719 +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.