Skip to main content

Trane Technologies Plc (NY: TT )

182.69 +1.68 (+0.93%)
Streaming Delayed Price Updated: 3:03 PM EDT, Mar 28, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2023 183.81 184.00 180.56 181.01 1,666,673 -1.06(-0.58%)
Mar 24, 2023 180.56 182.09 178.83 182.07 1,695,722 -0.84(-0.46%)
Mar 23, 2023 181.78 185.92 180.93 182.91 1,671,083 +1.26(+0.69%)
Mar 22, 2023 183.01 187.00 181.22 181.65 1,867,138 -1.39(-0.76%)
Mar 21, 2023 184.27 184.49 181.55 183.04 1,419,001 +1.64(+0.90%)
Mar 20, 2023 178.82 181.95 178.71 181.40 1,492,396 +3.87(+2.18%)
Mar 17, 2023 179.29 179.56 175.13 177.53 2,266,455 -3.64(-2.01%)
Mar 16, 2023 176.36 181.62 174.85 181.17 1,918,467 +2.59(+1.45%)
Mar 15, 2023 185.20 185.56 176.39 178.58 2,210,360 -10.52(-5.56%)
Mar 14, 2023 188.02 189.62 186.32 189.10 1,245,874 +4.03(+2.18%)
Mar 13, 2023 183.93 186.99 182.89 185.07 1,529,424 -1.11(-0.60%)
Mar 10, 2023 189.20 189.81 184.43 186.18 2,140,972 -2.90(-1.53%)
Mar 09, 2023 192.60 193.58 188.86 189.08 1,547,970 -2.38(-1.24%)
Mar 08, 2023 191.76 192.41 190.05 191.46 1,158,700 +0.59(+0.31%)
Mar 07, 2023 192.42 194.14 189.66 190.87 1,327,090 -1.19(-0.62%)
Mar 06, 2023 193.75 196.22 191.96 192.06 2,129,569 -2.05(-1.06%)
Mar 03, 2023 188.25 194.52 187.43 194.11 2,332,670 +6.99(+3.74%)
Mar 02, 2023 184.27 187.41 183.38 187.12 1,407,052 +2.21(+1.20%)
Mar 01, 2023 183.37 186.09 183.37 184.91 1,391,693 +0.69(+0.37%)
Feb 28, 2023 184.37 185.59 183.21 184.22 1,913,521 +0.68(+0.37%)
Feb 27, 2023 183.03 185.12 182.56 183.55 1,286,351 +2.58(+1.43%)
Feb 24, 2023 179.36 184.40 177.89 180.97 1,005,265 +0.01(+0.01%)
Feb 23, 2023 181.26 181.78 178.38 180.96 874,517 +1.42(+0.79%)
Feb 22, 2023 179.68 180.85 178.37 179.53 846,749 +0.35(+0.19%)
Feb 21, 2023 181.80 182.72 178.34 179.18 1,145,799 -4.25(-2.32%)
Feb 17, 2023 182.45 184.36 181.63 183.44 911,882 +0.14(+0.08%)
Feb 16, 2023 183.31 185.45 182.37 183.30 961,044 -3.13(-1.68%)
Feb 15, 2023 183.90 186.55 183.90 186.42 760,562 +1.49(+0.81%)
Feb 14, 2023 184.70 186.98 184.05 184.93 1,108,217 -0.96(-0.51%)
Feb 13, 2023 183.78 186.41 183.31 185.89 1,194,071 +3.49(+1.91%)
Feb 10, 2023 180.91 182.60 180.14 182.40 1,148,905 +1.57(+0.87%)
Feb 09, 2023 184.01 185.89 180.73 180.83 1,522,344 -1.22(-0.67%)
Feb 08, 2023 177.65 182.75 177.47 182.04 1,814,534 +2.32(+1.29%)
Feb 07, 2023 181.26 182.34 177.19 179.72 1,913,279 -4.55(-2.47%)
Feb 06, 2023 183.66 185.83 182.34 184.27 1,534,431 -1.27(-0.69%)
Feb 03, 2023 185.49 187.47 183.96 185.55 1,601,039 +0.65(+0.35%)
Feb 02, 2023 184.25 187.24 179.74 184.90 2,435,998 +6.82(+3.83%)
Feb 01, 2023 177.90 179.95 174.01 178.08 2,322,618 -0.32(-0.18%)
Jan 31, 2023 176.06 178.55 175.62 178.40 1,653,160 +3.95(+2.27%)
Jan 30, 2023 175.24 176.63 174.13 174.44 713,608 -1.87(-1.06%)
Jan 27, 2023 174.81 177.03 174.14 176.31 668,620 +1.49(+0.85%)
Jan 26, 2023 174.87 175.09 171.98 174.82 723,529 +1.29(+0.75%)
Jan 25, 2023 171.85 173.72 170.46 173.53 755,341 -0.53(-0.30%)
Jan 24, 2023 193.87 193.87 169.02 174.05 1,553,055 +3.80(+2.23%)
Jan 23, 2023 169.32 171.21 167.77 170.26 1,473,721 +1.06(+0.63%)
Jan 20, 2023 167.32 169.25 165.69 169.19 2,090,959 +2.82(+1.69%)
Jan 19, 2023 171.79 171.81 166.11 166.38 2,087,356 -6.71(-3.88%)
Jan 18, 2023 179.09 179.76 172.59 173.09 1,781,830 -5.93(-3.31%)
Jan 17, 2023 182.92 183.20 178.22 179.01 1,768,640 -3.55(-1.95%)
Jan 13, 2023 178.81 182.85 177.78 182.57 781,966 +2.93(+1.63%)
Jan 12, 2023 180.91 180.92 178.39 179.64 1,174,695 -0.08(-0.04%)
Jan 11, 2023 179.25 181.08 179.24 179.72 1,030,871 +1.51(+0.85%)
Jan 10, 2023 176.48 178.31 176.10 178.21 708,844 +0.85(+0.48%)
Jan 09, 2023 178.75 181.18 176.34 177.36 1,374,380 -0.42(-0.24%)
Jan 06, 2023 173.36 178.75 172.69 177.78 1,204,076 +6.52(+3.81%)
Jan 05, 2023 171.32 172.17 169.36 171.25 1,118,132 -2.35(-1.35%)
Jan 04, 2023 172.87 174.52 171.77 173.61 1,129,120 +2.77(+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.