Trane Technologies plcTTNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $458.28 | $467.98 | $455.78 | $466.17 | 962,814 |
| 2/27/2026 | $453.73 | $462.40 | $450.00 | $462.32 | 2.00M |
| 2/26/2026 | $460.41 | $462.00 | $448.41 | $457.14 | 1.43M |
| 2/25/2026 | $464.60 | $464.60 | $452.01 | $460.02 | 1.18M |
| 2/24/2026 | $460.50 | $464.79 | $457.05 | $463.73 | 1.55M |
| 2/23/2026 | $464.00 | $466.83 | $459.22 | $459.94 | 1.14M |
| 2/20/2026 | $463.37 | $470.19 | $461.83 | $467.12 | 763,261 |
| 2/19/2026 | $458.26 | $465.01 | $452.55 | $463.69 | 976,206 |
| 2/18/2026 | $469.04 | $470.42 | $458.16 | $459.44 | 1.29M |
| 2/17/2026 | $465.61 | $470.62 | $460.55 | $470.42 | 1.06M |
| 2/13/2026 | $462.83 | $469.76 | $460.82 | $465.27 | 801,721 |
| 2/12/2026 | $474.58 | $479.37 | $459.43 | $460.45 | 1.60M |
| 2/11/2026 | $468.04 | $474.67 | $463.80 | $472.54 | 1.32M |
| 2/10/2026 | $460.56 | $465.45 | $460.10 | $461.38 | 1.15M |
| 2/9/2026 | $453.71 | $462.82 | $452.12 | $459.79 | 1.35M |
| 2/6/2026 | $444.70 | $455.90 | $442.86 | $454.76 | 1.53M |
| 2/5/2026 | $441.21 | $443.84 | $432.21 | $436.15 | 1.59M |
| 2/4/2026 | $439.74 | $446.80 | $437.94 | $441.20 | 2.79M |
| 2/3/2026 | $424.27 | $436.13 | $423.22 | $435.36 | 1.79M |
| 2/2/2026 | $420.82 | $430.02 | $419.54 | $425.09 | 1.55M |
| 1/30/2026 | $421.90 | $427.50 | $414.01 | $420.58 | 3.31M |
| 1/29/2026 | $418.04 | $429.87 | $406.50 | $426.07 | 4.41M |
| 1/28/2026 | $391.29 | $402.96 | $386.07 | $394.20 | 2.76M |
| 1/27/2026 | $394.01 | $397.79 | $391.62 | $392.30 | 1.76M |
| 1/26/2026 | $385.22 | $395.72 | $384.00 | $394.16 | 2.04M |
| 1/23/2026 | $390.98 | $391.62 | $384.86 | $386.22 | 1.76M |
| 1/22/2026 | $398.48 | $399.95 | $388.36 | $390.13 | 2.08M |
| 1/21/2026 | $389.33 | $397.12 | $387.01 | $395.33 | 1.66M |
| 1/20/2026 | $387.46 | $390.08 | $383.04 | $387.33 | 1.22M |
| 1/16/2026 | $389.53 | $391.05 | $387.13 | $389.53 | 2.57M |
| 1/15/2026 | $389.62 | $393.43 | $387.03 | $387.27 | 1.21M |
| 1/14/2026 | $391.06 | $393.65 | $383.87 | $385.84 | 1.84M |
| 1/13/2026 | $386.05 | $391.40 | $384.90 | $391.08 | 1.53M |
| 1/12/2026 | $379.93 | $387.00 | $379.03 | $385.47 | 1.97M |
| 1/9/2026 | $380.50 | $385.62 | $380.33 | $381.70 | 1.33M |
| 1/8/2026 | $375.28 | $380.68 | $372.27 | $378.36 | 2.53M |
| 1/7/2026 | $381.07 | $385.00 | $371.72 | $376.43 | 2.52M |
| 1/6/2026 | $367.12 | $383.26 | $348.06 | $381.10 | 4.35M |
| 1/5/2026 | $395.30 | $403.69 | $390.23 | $390.97 | 1.28M |
| 1/2/2026 | $390.88 | $399.49 | $388.69 | $398.00 | 1.23M |
| 12/31/2025 | $392.60 | $393.11 | $388.80 | $389.20 | 662,018 |
| 12/30/2025 | $392.79 | $394.43 | $391.01 | $391.71 | 570,119 |
| 12/29/2025 | $391.71 | $394.93 | $390.00 | $394.19 | 901,259 |
| 12/26/2025 | $393.51 | $393.71 | $390.00 | $392.59 | 390,000 |
| 12/24/2025 | $392.55 | $393.99 | $391.21 | $393.18 | 321,337 |
| 12/23/2025 | $389.87 | $394.54 | $388.80 | $393.74 | 891,100 |
| 12/22/2025 | $391.94 | $393.24 | $387.69 | $389.86 | 1.20M |
| 12/19/2025 | $383.31 | $391.40 | $382.86 | $389.84 | 3.15M |
| 12/18/2025 | $386.19 | $392.68 | $383.74 | $385.22 | 1.29M |
| 12/17/2025 | $393.30 | $396.76 | $381.21 | $382.30 | 1.64M |
| 12/16/2025 | $395.69 | $398.40 | $391.01 | $395.96 | 1.56M |
| 12/15/2025 | $395.47 | $398.94 | $393.49 | $394.87 | 1.26M |
| 12/12/2025 | $403.00 | $403.18 | $390.11 | $391.19 | 1.65M |
| 12/11/2025 | $399.28 | $405.62 | $397.84 | $403.38 | 924,229 |
| 12/10/2025 | $399.65 | $402.11 | $392.72 | $399.14 | 1.79M |
| 12/9/2025 | $396.41 | $403.23 | $395.26 | $399.00 | 1.10M |
| 12/8/2025 | $400.06 | $404.97 | $395.38 | $397.27 | 1.65M |
| 12/5/2025 | $403.91 | $405.60 | $397.72 | $401.43 | 1.17M |
| 12/4/2025 | $406.27 | $410.91 | $403.55 | $405.35 | 997,300 |
| 12/3/2025 | $409.86 | $411.05 | $403.64 | $409.07 | 1.15M |