Trane Technologies plcTTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $380.50 | $385.62 | $380.33 | $381.70 | 1.31M |
| 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 |
| 12/2/2025 | $412.99 | $414.45 | $406.78 | $411.22 | 1.23M |
| 12/1/2025 | $417.52 | $418.84 | $409.91 | $410.16 | 1.59M |
| 11/28/2025 | $420.91 | $421.99 | $417.44 | $421.48 | 401,237 |
| 11/26/2025 | $417.83 | $422.86 | $417.24 | $419.64 | 930,641 |
| 11/25/2025 | $411.66 | $419.47 | $409.09 | $418.82 | 1.24M |
| 11/24/2025 | $410.65 | $414.92 | $408.33 | $409.94 | 1.91M |
| 11/21/2025 | $402.69 | $411.35 | $398.67 | $410.10 | 1.34M |
| 11/20/2025 | $413.97 | $415.67 | $399.31 | $400.06 | 1.07M |
| 11/19/2025 | $408.69 | $412.27 | $405.39 | $406.83 | 900,043 |
| 11/18/2025 | $412.16 | $415.50 | $406.94 | $407.04 | 975,600 |
| 11/17/2025 | $417.30 | $419.42 | $410.74 | $413.78 | 967,121 |
| 11/14/2025 | $410.73 | $422.80 | $408.22 | $418.16 | 1.51M |
| 11/13/2025 | $430.72 | $438.12 | $414.27 | $414.85 | 1.53M |
| 11/12/2025 | $423.13 | $429.85 | $415.56 | $421.75 | 1.36M |
| 11/11/2025 | $431.83 | $434.18 | $421.06 | $421.64 | 1.26M |
| 11/10/2025 | $434.48 | $436.20 | $424.14 | $433.50 | 943,670 |
| 11/7/2025 | $431.09 | $434.50 | $425.00 | $434.50 | 977,300 |
| 11/6/2025 | $437.83 | $440.60 | $429.32 | $435.60 | 836,372 |
| 11/5/2025 | $433.80 | $440.12 | $430.83 | $436.16 | 1.27M |
| 11/4/2025 | $442.00 | $443.27 | $432.12 | $432.99 | 1.16M |
| 11/3/2025 | $450.00 | $451.99 | $444.21 | $446.31 | 1.29M |
| 10/31/2025 | $444.89 | $453.38 | $444.89 | $448.65 | 2.25M |
| 10/30/2025 | $420.60 | $458.65 | $418.38 | $446.37 | 2.47M |
| 10/29/2025 | $426.40 | $437.75 | $425.76 | $427.48 | 2.14M |
| 10/28/2025 | $427.82 | $432.01 | $424.37 | $426.36 | 957,635 |
| 10/27/2025 | $429.17 | $430.86 | $426.16 | $428.28 | 1.09M |
| 10/24/2025 | $419.13 | $427.84 | $418.00 | $425.87 | 1.18M |
| 10/23/2025 | $410.50 | $417.56 | $408.93 | $415.85 | 1.11M |
| 10/22/2025 | $428.46 | $428.53 | $408.11 | $408.50 | 2.13M |
| 10/21/2025 | $417.16 | $426.22 | $413.57 | $424.20 | 1.02M |
| 10/20/2025 | $418.28 | $419.18 | $412.40 | $418.37 | 925,400 |
| 10/17/2025 | $415.76 | $420.00 | $414.25 | $415.82 | 732,828 |
| 10/16/2025 | $423.17 | $423.29 | $415.08 | $415.92 | 928,112 |
| 10/15/2025 | $424.09 | $430.83 | $419.64 | $422.45 | 1.01M |
| 10/14/2025 | $414.17 | $425.05 | $411.40 | $424.04 | 1.87M |
| 10/13/2025 | $419.14 | $422.18 | $416.59 | $418.76 | 1.08M |