Dark

TT
Trane Technologies plc
stock NYSE

At Close

Oct 1, 2026 3:59:55 PM EDT

459.38USD+1.637%(+7.40)1,069,496

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 8:32:30 AM EDT

458.48USD+1.438%(+6.50)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

458.94USD-0.096%(-0.44)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	452.5500	460.80000	445.000000	458.9400	+1.540%	1,100,644	0.000%
2026-09-30	456.8200	459.77950	451.940000	451.9800	-0.792%	1,761,990	+1.540%
2026-09-29	454.5900	456.30500	448.545000	455.5900	+0.781%	1,187,424	+0.735%
2026-09-28	451.9400	457.18000	447.560000	452.0600	-0.524%	1,376,645	+1.522%
2026-09-25	444.3900	455.98000	442.495000	454.4400	+3.626%	1,406,021	+0.990%
2026-09-24	432.1800	442.44500	431.000000	438.5400	+0.332%	923,112	+4.652%
2026-09-23	435.5500	441.26000	433.480000	437.0900	-0.167%	1,024,476	+4.999%
2026-09-22	437.2200	440.52200	433.860000	437.8200	+1.038%	1,058,499	+4.824%
2026-09-21	432.3700	434.80000	425.090000	433.3200	+0.981%	1,030,427	+5.912%
2026-09-18	420.8650	429.28320	420.865000	429.1100	+1.365%	2,104,082	+6.952%
2026-09-17	430.7600	430.80000	417.800000	423.3300	+0.391%	909,937	+8.412%
2026-09-16	427.4000	429.99990	416.970000	421.6800	-0.248%	944,706	+8.836%
2026-09-15	429.7600	429.76000	413.970000	422.7300	-0.770%	1,603,471	+8.566%
2026-09-14	428.2900	429.07500	420.436400	426.0100	-3.731%	1,132,373	+7.730%
2026-09-11	444.1800	446.32000	441.790000	442.5200	+0.612%	873,561	+3.711%
2026-09-10	439.4900	442.21000	436.055000	439.8300	-0.977%	656,030	+4.345%
2026-09-09	444.1500	447.21000	440.000000	444.1700	-0.410%	900,210	+3.325%
2026-09-08	448.3000	450.00000	445.290000	446.0000	-0.424%	954,764	+2.901%
2026-09-04	443.1500	449.29980	442.000000	447.9000	+0.609%	1,041,847	+2.465%
2026-09-03	441.3600	446.11000	436.850000	445.1900	+1.405%	976,822	+3.089%
2026-09-02	441.5300	442.58990	433.995000	439.0200	-0.257%	820,143	+4.537%
2026-09-01	446.8800	448.88550	438.180000	440.1500	-0.956%	821,576	+4.269%
2026-08-31	447.7600	448.10000	443.325000	444.4000	-1.016%	1,095,348	+3.272%
2026-08-28	452.8000	456.99000	446.260000	448.9600	-1.178%	728,228	+2.223%
2026-08-27	464.1100	465.56000	453.510000	454.3100	-1.962%	839,729	+1.019%
2026-08-26	458.3300	465.18000	455.330000	463.4000	+1.790%	1,509,948	-0.962%
2026-08-25	458.3600	460.99000	452.170000	455.2500	+0.506%	1,349,750	+0.811%
2026-08-24	453.5500	455.20000	444.870000	452.9600	-0.104%	1,280,620	+1.320%
2026-08-21	455.4100	457.09000	452.270000	453.4300	+0.517%	825,734	+1.215%
2026-08-20	454.5000	456.82000	450.400000	451.1000	-0.962%	791,576	+1.738%
2026-08-19	465.7800	465.78000	452.730000	455.4800	-1.703%	914,237	+0.760%
2026-08-18	470.2200	471.04000	461.290000	463.3700	-2.514%	740,809	-0.956%
2026-08-17	480.6700	481.50000	473.395000	475.3200	-1.016%	606,004	-3.446%
2026-08-14	477.6400	481.26000	474.863600	480.2000	+0.525%	552,709	-4.427%
2026-08-13	481.0500	483.62000	474.250000	477.6900	-0.180%	606,171	-3.925%
2026-08-12	486.1600	493.71000	478.160000	478.5500	-1.118%	829,342	-4.098%
2026-08-11	480.9900	490.46000	480.870000	483.9600	+1.461%	873,876	-5.170%
2026-08-10	485.5300	486.01000	476.790000	476.9900	-1.103%	706,911	-3.784%
2026-08-07	479.7200	483.28000	476.780000	482.3100	+0.763%	996,483	-4.845%
2026-08-06	485.1900	488.68000	478.150000	478.6600	-1.017%	824,672	-4.120%
2026-08-05	477.0200	488.79000	468.640000	483.5800	+2.401%	1,251,216	-5.095%
2026-08-04	461.7200	474.70000	455.848700	472.2400	+2.392%	1,452,299	-2.816%
2026-08-03	455.7700	463.22000	453.425000	461.2100	+1.376%	1,268,034	-0.492%
2026-07-31	453.6200	459.49000	450.510000	454.9500	+3.332%	2,204,086	+0.877%
2026-07-30	467.9100	467.91000	439.820000	440.2800	-1.459%	3,212,736	+4.238%
2026-07-29	472.1700	472.17000	444.330000	446.8000	-4.942%	2,376,203	+2.717%
2026-07-28	477.3500	478.68000	460.620000	470.0300	-2.754%	1,563,317	-2.359%
2026-07-27	485.0800	488.56000	474.427500	483.3400	+0.489%	751,392	-5.048%
2026-07-24	477.2800	486.51000	474.080000	480.9900	+0.267%	840,283	-4.584%
2026-07-23	472.2200	480.68000	470.880000	479.7100	+1.290%	718,752	-4.330%
2026-07-22	468.4500	476.42000	465.573500	473.6000	+0.790%	819,524	-3.095%
2026-07-21	474.4200	478.18000	466.140000	469.8900	+0.370%	793,227	-2.330%
2026-07-20	474.7000	478.63500	461.500000	468.1600	-0.387%	1,124,360	-1.969%
2026-07-17	465.7600	474.33000	459.750000	469.9800	-1.057%	1,930,434	-2.349%
2026-07-16	469.0400	479.06000	465.480000	475.0000	-1.083%	1,806,638	-3.381%
2026-07-15	485.2100	487.48000	471.350000	480.2000	-0.693%	1,361,328	-4.427%
2026-07-14	484.0200	490.75500	479.370000	483.5500	+0.761%	877,995	-5.089%
2026-07-13	475.7300	483.54500	471.965000	479.9000	+0.042%	683,760	-4.368%
2026-07-10	472.0000	482.51000	469.820000	479.7000	+1.631%	698,713	-4.328%
2026-07-09	482.3300	482.33000	464.207700	472.0000	-0.061%	1,385,824	-2.767%
2026-07-08	468.7100	474.89804	466.200000	472.2900	-0.725%	841,132	-2.827%
2026-07-07	484.0700	484.07000	467.010000	475.7400	-2.360%	829,111	-3.531%
2026-07-06	481.4200	487.56000	479.725000	487.2400	+1.905%	930,791	-5.808%
2026-07-02	484.4000	487.74000	468.980000	478.1300	-1.331%	1,044,585	-4.014%
2026-07-01	485.0000	497.65000	476.660000	484.5800	-1.340%	1,087,101	-5.291%
2026-06-30	483.0000	494.54000	482.875000	491.1600	+2.250%	1,412,227	-6.560%
2026-06-29	479.0100	488.07500	476.020000	480.3500	+0.515%	1,214,847	-4.457%
2026-06-26	499.0000	499.00000	463.840000	477.8900	-5.079%	2,975,276	-3.965%
2026-06-25	489.9100	505.87000	489.200000	503.4600	+4.204%	1,955,214	-8.843%
2026-06-24	476.4500	485.92000	476.290000	483.1500	+1.857%	1,412,059	-5.011%
2026-06-23	484.8800	485.33500	470.690000	474.3400	-3.509%	1,519,459	-3.247%
2026-06-22	488.3000	495.55000	481.650000	491.5900	+1.694%	1,627,056	-6.642%
2026-06-18	482.1800	491.83000	478.370000	483.4000	+2.305%	1,540,058	-5.060%
2026-06-17	476.0000	483.81500	471.320000	472.5100	-0.595%	884,733	-2.872%
2026-06-16	476.4100	484.40990	474.730000	475.3400	+0.593%	1,099,020	-3.450%
2026-06-15	468.1200	477.46000	463.480000	472.5400	+3.118%	1,334,204	-2.878%
2026-06-12	464.1700	465.37000	454.170100	458.2500	-0.411%	1,232,767	+0.151%
2026-06-11	454.7150	462.28500	449.650000	460.1400	+2.454%	1,947,050	-0.261%
2026-06-10	468.2700	473.99990	439.420000	449.1200	-4.597%	1,395,090	+2.186%
2026-06-09	462.3850	472.43000	459.170000	470.7600	+2.580%	1,602,574	-2.511%
2026-06-08	462.8200	466.15500	457.210000	458.9200	+0.455%	1,086,013	+0.004%
2026-06-05	457.5600	460.60900	452.130000	456.8400	-1.492%	1,209,869	+0.460%
2026-06-04	465.7300	465.73000	457.200000	463.7600	-0.447%	1,192,124	-1.039%
2026-06-03	461.0100	471.79000	460.120000	465.8400	+1.508%	1,131,072	-1.481%
2026-06-02	453.6300	462.79000	451.100000	458.9200	+2.330%	1,961,972	+0.004%
2026-06-01	448.2600	451.83000	440.954700	448.4700	-0.627%	1,269,086	+2.335%
2026-05-29	452.7700	458.55000	451.220000	451.3000	-0.212%	2,649,373	+1.693%
2026-05-28	455.2600	456.52000	446.820500	452.2600	-1.184%	1,449,922	+1.477%
2026-05-27	465.6600	466.82000	457.440000	457.6800	-0.813%	1,441,800	+0.275%
2026-05-26	457.1400	463.97000	455.240000	461.4300	+2.308%	1,388,109	-0.540%
2026-05-22	449.0000	458.39000	444.085000	451.0200	+0.755%	1,187,676	+1.756%
2026-05-21	453.1100	453.11000	445.030000	447.6400	-0.897%	1,156,774	+2.524%
2026-05-20	449.2800	456.21000	446.320000	451.6900	+0.821%	1,810,097	+1.605%
2026-05-19	457.5300	457.53000	446.460000	448.0100	-2.695%	1,293,360	+2.440%
2026-05-18	466.1900	467.61090	457.860000	460.4200	-1.324%	955,683	-0.321%
2026-05-15	473.9600	473.96000	464.873900	466.6000	-3.129%	1,060,413	-1.642%
2026-05-14	473.3000	481.98000	470.850000	481.6700	+2.261%	746,639	-4.719%
2026-05-13	469.9500	475.14990	466.000000	471.0200	+0.718%	1,481,271	-2.565%
2026-05-12	473.7700	473.83000	464.045000	467.6600	-1.855%	1,427,583	-1.865%
2026-05-11	467.7500	478.82000	466.116000	476.5000	+2.216%	1,525,450	-3.685%
2026-05-08	472.5000	474.29500	465.710000	466.1700	-0.775%	1,177,816	-1.551%
2026-05-07	488.8000	491.61000	468.320000	469.8100	-3.763%	1,568,179	-2.314%
2026-05-06	483.5100	490.37000	478.200000	488.1800	+2.247%	1,828,777	-5.990%
2026-05-05	490.5500	492.21500	472.350000	477.4500	-1.860%	1,576,456	-3.877%
2026-05-04	484.4900	486.78000	480.130000	486.5000	+0.004%	1,287,784	-5.665%
2026-05-01	494.9500	501.19000	485.160000	486.4800	-1.230%	1,082,106	-5.661%
2026-04-30	491.3800	503.47000	479.880000	492.5400	+2.747%	2,213,630	-6.822%
2026-04-29	483.1300	489.07000	478.560000	479.3700	-0.287%	1,595,702	-4.262%
2026-04-28	481.7100	484.76000	475.820000	480.7500	-1.060%	1,373,944	-4.537%
2026-04-27	490.1200	493.69000	483.580000	485.9000	-0.107%	1,401,833	-5.548%
2026-04-24	485.5300	489.00000	482.955000	486.4200	+0.183%	938,566	-5.649%
2026-04-23	481.3200	490.15000	477.010000	485.5300	+1.748%	1,256,952	-5.476%
2026-04-22	479.4300	487.07500	474.755000	477.1900	-0.403%	1,201,603	-3.824%
2026-04-21	480.0000	484.90000	476.290000	479.1200	+0.394%	1,033,091	-4.212%
2026-04-20	475.3100	479.14500	472.970000	477.2400	+0.237%	744,892	-3.835%
2026-04-17	463.6100	480.51000	461.570000	476.1100	+3.441%	1,416,143	-3.606%
2026-04-16	463.8200	465.45000	457.120000	460.2700	-0.495%	1,302,995	-0.289%
2026-04-15	466.8700	468.35500	452.250000	462.5600	-1.702%	1,510,268	-0.783%
2026-04-14	475.0800	475.25000	466.400000	470.5700	-0.501%	1,342,911	-2.471%
2026-04-13	466.0000	473.09000	463.390000	472.9400	+1.552%	1,167,904	-2.960%
2026-04-10	463.7200	469.88000	459.884000	465.7100	+1.217%	1,258,680	-1.454%
2026-04-09	448.8400	461.28000	448.420000	460.1100	+2.367%	1,160,684	-0.254%
2026-04-08	448.9100	454.88500	446.870000	449.4700	+4.080%	1,087,479	+2.107%
2026-04-07	428.5000	432.65990	426.570000	431.8500	+0.223%	1,085,333	+6.273%
2026-04-06	426.8800	431.28000	425.420000	430.8900	+0.894%	909,596	+6.510%
2026-04-02	418.2500	436.00000	417.695600	427.0700	-0.250%	1,141,882	+7.462%
2026-04-01	422.9700	431.23500	420.720000	428.1400	+2.736%	1,454,116	+7.194%
2026-03-31	405.1100	419.82000	405.110000	416.7400	+3.171%	1,436,993	+10.126%
2026-03-30	414.3400	415.13610	403.140000	403.9300	-1.536%	1,716,660	+13.619%
2026-03-27	406.0900	414.62000	405.020000	410.2300	+0.761%	1,292,473	+11.874%
2026-03-26	430.0000	432.96000	406.890000	407.1300	-6.191%	1,867,222	+12.726%
2026-03-25	436.6600	436.99500	428.855000	434.0000	+0.911%	857,868	+5.747%
2026-03-24	420.4000	434.21000	419.070000	430.0800	+1.210%	1,364,095	+6.710%
2026-03-23	418.4900	431.57000	417.970000	424.9400	+3.553%	1,090,165	+8.001%
2026-03-20	421.9800	424.04000	406.790000	410.3600	-2.995%	2,358,427	+11.838%
2026-03-19	421.0700	426.48000	418.921751	423.0300	-0.860%	1,275,948	+8.489%
2026-03-18	426.4700	432.39000	425.010000	426.7000	+0.315%	991,712	+7.556%
2026-03-17	423.9800	427.12000	418.140000	425.3600	+0.916%	1,432,489	+7.894%
2026-03-16	427.2400	428.44000	418.125000	421.5000	-0.213%	1,540,995	+8.883%
2026-03-13	427.9500	430.46000	416.950000	422.4000	+0.137%	1,262,142	+8.651%
2026-03-12	427.2800	429.10000	420.760000	421.8200	-2.451%	1,181,239	+8.800%
2026-03-11	431.7400	433.38000	427.030000	432.4200	-0.288%	667,712	+6.133%
2026-03-10	428.0800	437.52000	425.970000	433.6700	+1.439%	1,727,772	+5.827%
2026-03-09	417.3450	428.18000	413.930000	427.5200	+1.038%	1,639,069	+7.349%
2026-03-06	426.3700	426.37000	419.995900	423.1300	-3.032%	1,400,066	+8.463%
2026-03-05	440.1600	441.82000	428.830000	436.3600	-1.953%	1,434,561	+5.175%
2026-03-04	449.1100	449.94500	442.000000	445.0500	-0.175%	846,180	+3.121%
2026-03-03	454.2650	457.36500	443.000000	445.8300	-4.363%	1,339,302	+2.941%
2026-03-02	458.2800	467.98000	455.775000	466.1700	+0.833%	968,542	-1.551%
2026-02-27	453.7300	462.40000	450.000000	462.3200	+1.133%	1,995,568	-0.731%
2026-02-26	460.4100	462.00000	448.410000	457.1400	-0.626%	1,795,657	+0.394%
2026-02-25	464.6000	464.60000	452.010100	460.0200	-0.800%	1,178,405	-0.235%
2026-02-24	460.5000	464.79000	457.050200	463.7300	+0.824%	1,551,668	-1.033%
2026-02-23	464.0000	466.83000	459.220000	459.9400	-1.537%	1,139,200	-0.217%
2026-02-20	463.3700	470.19000	461.825000	467.1200	+0.740%	763,261	-1.751%
2026-02-19	458.2600	465.01000	452.550000	463.6900	+0.925%	976,165	-1.024%
2026-02-18	469.0400	470.42000	458.160000	459.4400	-2.334%	1,293,112	-0.109%
2026-02-17	465.6100	470.62000	460.550000	470.4200	+1.107%	1,054,919	-2.440%
2026-02-13	462.8300	469.75500	460.820000	465.2700	+1.047%	801,584	-1.361%
2026-02-12	474.5800	479.37000	459.425000	460.4500	-2.559%	1,602,774	-0.328%
2026-02-11	468.0400	474.67000	463.795000	472.5400	+2.419%	1,319,014	-2.878%
2026-02-10	460.5600	465.45250	460.100000	461.3800	+0.346%	1,147,869	-0.529%
2026-02-09	453.7100	462.82000	452.120000	459.7900	+1.106%	1,351,113	-0.185%
2026-02-06	444.7000	455.90000	442.855000	454.7600	+4.267%	1,527,430	+0.919%
2026-02-05	441.2100	443.84000	432.210000	436.1500	-1.145%	1,592,005	+5.225%
2026-02-04	439.7400	446.80000	437.935000	441.2000	+1.341%	2,787,833	+4.021%
2026-02-03	424.2700	436.13000	423.220000	435.3600	+2.416%	1,788,137	+5.416%
2026-02-02	420.8200	430.02000	419.540000	425.0900	+1.072%	1,547,687	+7.963%
2026-01-30	421.9000	427.50000	414.010000	420.5800	-1.289%	3,313,120	+9.121%
2026-01-29	418.0400	429.87000	406.495000	426.0700	+8.085%	4,427,034	+7.715%
2026-01-28	391.2900	402.96000	386.070000	394.2000	+0.484%	2,755,776	+16.423%
2026-01-27	394.0100	397.78500	391.620000	392.3000	-0.472%	1,755,075	+16.987%
2026-01-26	385.2200	395.72000	384.000000	394.1600	+2.056%	2,040,842	+16.435%
2026-01-23	390.9800	391.61750	384.855000	386.2200	-1.002%	1,762,222	+18.829%
2026-01-22	398.4800	399.95000	388.360000	390.1300	-1.315%	2,081,726	+17.638%
2026-01-21	389.3300	397.12000	387.010000	395.3300	+2.065%	1,662,497	+16.090%
2026-01-20	387.4600	390.08000	383.040000	387.3300	-0.565%	1,223,910	+18.488%
2026-01-16	389.5300	391.05000	387.130000	389.5300	+0.584%	2,566,959	+17.819%
2026-01-15	389.6200	393.43000	387.025000	387.2700	+0.371%	1,207,342	+18.506%
2026-01-14	391.0600	393.65000	383.870000	385.8400	-1.340%	1,843,900	+18.946%
2026-01-13	386.0500	391.39500	384.900000	391.0800	+1.455%	1,582,397	+17.352%
2026-01-12	379.9300	387.00000	379.030000	385.4700	+0.988%	1,968,147	+19.060%
2026-01-09	380.5000	385.62000	380.330000	381.7000	+0.883%	1,317,278	+20.236%
2026-01-08	375.2800	380.68000	372.270000	378.3600	+0.513%	2,528,088	+21.297%
2026-01-07	381.0700	385.00000	371.720000	376.4300	-1.225%	2,520,357	+21.919%
2026-01-06	367.1200	383.26000	348.060000	381.1000	-2.524%	4,349,334	+20.425%
2026-01-05	395.3000	403.68990	390.230000	390.9700	-1.766%	1,276,641	+17.385%
2026-01-02	390.8800	399.49000	388.690000	398.0000	+2.261%	1,233,495	+15.312%
2025-12-31	392.6000	393.11490	388.800000	389.2000	-0.641%	662,018	+17.919%
2025-12-30	392.7900	394.43000	391.010000	391.7100	-0.629%	570,119	+17.163%
2025-12-29	391.7100	394.93000	390.000000	394.1900	+0.408%	901,259	+16.426%
2025-12-26	393.5100	393.70500	390.000100	392.5900	-0.150%	389,995	+16.901%
2025-12-24	392.5500	393.99000	391.210000	393.1800	-0.142%	321,337	+16.725%
2025-12-23	389.8700	394.54000	388.800000	393.7400	+0.995%	891,090	+16.559%
2025-12-22	391.9400	393.24000	387.690000	389.8600	+0.005%	1,199,024	+17.719%
2025-12-19	383.3100	391.40000	382.860000	389.8400	+1.199%	3,147,286	+17.725%
2025-12-18	386.1900	392.68000	383.740100	385.2200	+0.764%	1,285,674	+19.137%
2025-12-17	393.3000	396.76000	381.210000	382.3000	-3.450%	1,639,787	+20.047%
2025-12-16	395.6900	398.40000	391.010000	395.9600	+0.276%	1,564,746	+15.906%
2025-12-15	395.4700	398.93500	393.490000	394.8700	+0.941%	1,256,680	+16.226%
2025-12-12	403.0000	403.18000	390.110000	391.1900	-3.022%	1,653,673	+17.319%
2025-12-11	399.2800	405.62000	397.840000	403.3800	+1.062%	924,229	+13.774%
2025-12-10	399.6500	402.10930	392.720000	399.1400	+0.035%	1,785,300	+14.982%
2025-12-09	396.4100	403.23000	395.260000	399.0000	+0.435%	1,095,991	+15.023%
2025-12-08	400.0600	404.97000	395.380000	397.2700	-1.036%	1,654,628	+15.523%
2025-12-05	403.9100	405.60400	397.720000	401.4300	-0.967%	1,166,572	+14.326%
2025-12-04	406.2700	410.91000	403.550000	405.3500	-0.909%	997,251	+13.221%
2025-12-03	409.8600	411.04500	403.635000	409.0700	-0.523%	1,146,880	+12.191%
2025-12-02	412.9900	414.45000	406.780000	411.2200	+0.258%	1,229,194	+11.604%
2025-12-01	417.5200	418.83990	409.910000	410.1600	-2.686%	1,586,651	+11.893%
2025-11-28	420.9100	421.99000	417.440000	421.4800	+0.438%	401,237	+8.888%
2025-11-26	417.8300	422.86000	417.240000	419.6400	+0.196%	930,641	+9.365%
2025-11-25	411.6600	419.47000	409.090000	418.8200	+2.166%	1,242,783	+9.579%
2025-11-24	410.6500	414.92000	408.330000	409.9400	-0.039%	1,904,991	+11.953%
2025-11-21	402.6900	411.35000	398.670000	410.1000	+2.510%	1,337,921	+11.909%
2025-11-20	413.9700	415.67000	399.311000	400.0600	-1.664%	1,071,623	+14.718%
2025-11-19	408.6900	412.26500	405.390000	406.8300	-0.052%	900,043	+12.809%
2025-11-18	412.1600	415.50000	406.940000	407.0400	-1.629%	975,578	+12.751%
2025-11-17	417.3000	419.42000	410.740000	413.7800	-1.047%	967,121	+10.914%
2025-11-14	410.7300	422.80000	408.216800	418.1600	+0.798%	1,508,545	+9.752%
2025-11-13	430.7200	438.12000	414.270000	414.8500	-1.636%	1,533,198	+10.628%
2025-11-12	423.1300	429.85000	415.561000	421.7500	+0.026%	1,356,352	+8.818%
2025-11-11	431.8300	434.17990	421.060000	421.6400	-2.736%	1,255,455	+8.846%
2025-11-10	434.4800	436.20000	424.140000	433.5000	-0.230%	943,670	+5.869%
2025-11-07	431.0900	434.50000	425.000000	434.5000	-0.253%	977,273	+5.625%
2025-11-06	437.8300	440.60250	429.320000	435.6000	-0.128%	836,372	+5.358%
2025-11-05	433.8000	440.12000	430.830000	436.1600	+0.732%	1,267,910	+5.223%
2025-11-04	442.0000	443.27000	432.120000	432.9900	-2.984%	1,164,286	+5.993%
2025-11-03	450.0000	451.98500	444.210000	446.3100	-0.522%	1,285,467	+2.830%
2025-10-31	444.8900	453.37500	444.890000	448.6500	+0.511%	2,253,182	+2.294%
2025-10-30	420.6000	458.65000	418.380000	446.3700	+4.419%	2,467,903	+2.816%
2025-10-29	426.4000	437.75000	425.760000	427.4800	+0.263%	2,138,295	+7.359%
2025-10-28	427.8200	432.01000	424.370000	426.3600	-0.448%	957,635	+7.641%
2025-10-27	429.1700	430.86000	426.160000	428.2800	+0.566%	1,085,262	+7.159%
2025-10-24	419.1300	427.84000	418.000000	425.8700	+2.410%	1,182,027	+7.765%
2025-10-23	410.5000	417.56000	408.930000	415.8500	+1.799%	1,110,220	+10.362%
2025-10-22	428.4600	428.52500	408.110000	408.5000	-3.701%	2,132,446	+12.348%
2025-10-21	417.1600	426.22000	413.570000	424.2000	+1.394%	1,024,283	+8.190%
2025-10-20	418.2800	419.18000	412.397500	418.3700	+0.613%	925,396	+9.697%
2025-10-17	415.7600	420.00000	414.250000	415.8200	-0.024%	732,828	+10.370%
2025-10-16	423.1700	423.29000	415.075000	415.9200	-1.546%	928,112	+10.343%
2025-10-15	424.0900	430.82500	419.635000	422.4500	-0.375%	1,011,327	+8.638%
2025-10-14	414.1700	425.05000	411.400000	424.0400	+1.261%	1,871,914	+8.230%
2025-10-13	419.1400	422.18000	416.585000	418.7600	+1.116%	1,080,389	+9.595%
2025-10-10	420.8400	427.30000	413.970000	414.1400	-1.075%	1,123,606	+10.818%
2025-10-09	426.9600	427.99000	418.540000	418.6400	-1.813%	1,052,249	+9.626%
2025-10-08	419.6000	428.09000	416.030000	426.3700	+0.770%	1,030,680	+7.639%
2025-10-07	426.4000	428.24000	420.612500	423.1100	-0.391%	898,555	+8.468%
2025-10-06	428.4000	430.23000	422.380000	424.7700	+0.160%	1,076,028	+8.044%
2025-10-03	423.9000	425.83000	417.940000	424.0900	+0.132%	791,336	+8.218%
2025-10-02	425.2800	429.21000	420.290000	423.5300	-0.442%	1,088,674	+8.361%
2025-10-01	418.7400	427.22000	418.415000	425.4100	+0.818%	1,571,269	+7.882%
2025-09-30	412.8800	423.03000	412.820000	421.9600	+1.829%	1,237,423	+8.764%
2025-09-29	418.8600	420.36000	412.510000	414.3800	-0.205%	1,379,989	+10.753%
2025-09-26	407.9400	417.05500	407.600000	415.2300	+2.173%	1,527,598	+10.527%
2025-09-25	402.1100	407.79000	399.220000	406.4000	+0.572%	1,446,664	+12.928%
2025-09-24	407.3800	411.68000	403.380000	404.0900	-0.264%	1,213,611	+13.574%
2025-09-23	408.1200	411.29000	403.070000	405.1600	-0.606%	1,127,535	+13.274%
2025-09-22	406.0400	408.50000	403.810000	407.6300	+0.258%	1,063,445	+12.587%
2025-09-19	404.2400	408.67000	402.280000	406.5800	+1.016%	2,322,906	+12.878%
2025-09-18	401.3100	406.06000	398.750000	402.4900	+0.885%	1,387,203	+14.025%
2025-09-17	400.0000	402.85240	394.390000	398.9600	-0.258%	1,229,393	+15.034%
2025-09-16	403.0400	406.03000	398.300000	399.9900	-0.609%	1,402,739	+14.738%
2025-09-15	400.4600	406.60000	397.960000	402.4400	+0.417%	1,560,892	+14.039%
2025-09-12	410.8700	414.62000	400.390000	400.7700	-3.401%	1,563,728	+14.515%
2025-09-11	417.9900	423.65000	405.695000	414.8800	-0.585%	1,483,693	+10.620%
2025-09-10	414.0500	420.26000	409.920000	417.3200	+1.932%	2,264,299	+9.973%
2025-09-09	413.3800	413.50000	403.220000	409.4100	-1.330%	1,181,774	+12.098%
2025-09-08	414.7100	416.25000	412.000000	414.9300	+0.266%	1,069,408	+10.607%
2025-09-05	414.9200	417.96970	406.490000	413.8300	+0.165%	1,280,630	+10.901%
2025-09-04	408.8500	415.55900	408.540000	413.1500	+1.185%	1,243,921	+11.083%
2025-09-03	411.6800	411.68000	403.010000	408.3100	-0.638%	2,298,588	+12.400%
2025-09-02	410.0300	411.62500	405.770000	410.9300	-1.124%	1,300,334	+11.683%
2025-08-29	426.0000	426.62000	413.780000	415.6000	-2.097%	1,278,640	+10.428%
2025-08-28	425.9900	427.49000	422.580000	424.5000	+0.073%	1,093,260	+8.113%
2025-08-27	425.4700	427.97000	424.000000	424.1900	-0.469%	1,144,683	+8.192%
2025-08-26	420.4600	426.54000	418.570100	426.1900	+1.563%	1,099,282	+7.684%
2025-08-25	425.2100	426.89000	419.290000	419.6300	-1.056%	1,103,558	+9.368%
2025-08-22	423.8000	430.93000	422.570000	424.1100	+0.436%	1,010,356	+8.212%
2025-08-21	425.6950	426.79000	421.160000	422.2700	-0.945%	1,185,192	+8.684%
2025-08-20	425.6300	427.62000	421.475000	426.3000	-0.581%	927,273	+7.657%
2025-08-19	428.0100	431.41500	425.294000	428.7900	-0.021%	757,284	+7.031%
2025-08-18	423.2900	429.81500	423.290000	428.8800	+1.287%	630,262	+7.009%
2025-08-15	429.3900	429.89990	422.130000	423.4300	-1.190%	891,929	+8.386%
2025-08-14	429.7700	436.37000	427.590000	428.5300	-1.458%	895,354	+7.096%
2025-08-13	441.3000	441.30000	427.940000	434.8700	-0.929%	1,182,310	+5.535%
2025-08-12	428.5600	439.23000	426.225000	438.9500	+2.542%	1,225,670	+4.554%
2025-08-11	428.3000	432.42000	426.060000	428.0700	-0.470%	1,074,837	+7.211%
2025-08-08	430.4800	431.58000	426.130000	430.0900	+0.462%	755,571	+6.708%
2025-08-07	426.8200	430.65000	424.860000	428.1100	+0.253%	810,198	+7.201%
2025-08-06	428.6500	429.30000	424.580000	427.0300	-0.403%	1,427,295	+7.473%
2025-08-05	432.2700	435.05490	426.810000	428.7600	-1.201%	1,399,404	+7.039%
2025-08-04	439.5100	441.87000	432.470000	433.9700	-1.202%	993,927	+5.754%
2025-08-01	432.6850	439.93000	428.280000	439.2500	+0.267%	1,527,429	+4.483%
2025-07-31	431.0800	441.29000	431.080000	438.0800	+1.539%	2,245,356	+4.762%
2025-07-30	434.5000	447.27000	424.310000	431.4400	-8.395%	3,364,449	+6.374%
2025-07-29	469.3700	472.53000	463.980000	470.9800	-0.330%	2,442,348	-2.556%
2025-07-28	473.7900	476.18500	469.415000	472.5400	+0.100%	1,209,871	-2.878%
2025-07-25	464.8500	473.13000	463.530000	472.0700	+2.239%	1,195,128	-2.781%
2025-07-24	460.8000	464.66000	458.833100	461.7300	+0.518%	977,402	-0.604%
2025-07-23	451.3500	461.25500	450.000000	459.3500	+2.607%	994,893	-0.089%
2025-07-22	441.4500	448.33000	434.590000	447.6800	+1.175%	1,478,906	+2.515%
2025-07-21	448.0000	448.06000	442.480000	442.4800	-1.084%	895,057	+3.720%
2025-07-18	450.0700	451.87000	446.305000	447.3300	-0.607%	1,296,594	+2.595%
2025-07-17	437.1700	450.26000	437.170000	450.0600	+2.993%	1,152,020	+1.973%
2025-07-16	436.5300	437.86000	430.640000	436.9800	+0.142%	587,904	+5.025%
2025-07-15	438.4600	441.19000	434.930000	436.3600	-0.644%	820,604	+5.175%
2025-07-14	436.5700	440.86000	434.210000	439.1900	+0.386%	1,172,019	+4.497%
2025-07-11	430.0000	438.90000	430.000000	437.5000	+0.683%	944,550	+4.901%
2025-07-10	433.9500	437.71000	425.620600	434.5300	+0.212%	1,051,168	+5.618%
2025-07-09	431.5000	434.05000	427.590000	433.6100	+1.574%	841,674	+5.842%
2025-07-08	432.9600	434.99500	424.055000	426.8900	-1.774%	1,128,659	+7.508%
2025-07-07	437.4700	438.94790	430.230000	434.6000	-0.638%	1,342,987	+5.601%
2025-07-03	431.2500	437.70000	428.880000	437.3900	+1.082%	1,182,208	+4.927%
2025-07-02	432.3800	435.28000	428.830000	432.7100	-0.336%	917,451	+6.062%
2025-07-01	434.2050	436.78000	428.410000	434.1700	-0.741%	1,167,932	+5.705%
2025-06-30	432.5300	438.15000	431.485000	437.4100	+1.184%	1,254,829	+4.922%
2025-06-27	432.2500	437.41000	428.960000	432.2900	+0.722%	3,822,730	+6.165%
2025-06-26	428.4200	431.84000	426.520000	429.1900	+0.388%	1,135,687	+6.932%
2025-06-25	431.2300	432.64000	426.450000	427.5300	-0.347%	742,270	+7.347%
2025-06-24	428.1100	430.00000	426.250000	429.0200	+0.492%	760,190	+6.974%
2025-06-23	420.7500	427.27000	418.000000	426.9200	+1.720%	786,397	+7.500%
2025-06-20	422.0000	426.64000	417.720000	419.7000	-0.038%	2,199,508	+9.350%
2025-06-18	422.2200	425.65000	419.410000	419.8600	-0.495%	1,708,537	+9.308%
2025-06-17	422.5000	425.85000	421.340000	421.9500	-1.092%	1,074,515	+8.766%
2025-06-16	424.6100	432.08000	423.450000	426.6100	+1.239%	1,393,767	+7.578%
2025-06-13	419.6550	424.92000	418.485000	421.3900	-0.688%	1,230,080	+8.911%
2025-06-12	424.6000	425.97000	422.040000	424.3100	+0.319%	1,500,703	+8.161%
2025-06-11	423.7600	428.78000	417.960000	422.9600	+0.304%	1,001,092	+8.507%
2025-06-10	429.4800	429.48000	416.820000	421.6800	-1.424%	1,066,121	+8.836%
2025-06-09	429.5100	430.49000	426.704400	427.7700	-0.270%	793,215	+7.287%
2025-06-06	433.1400	433.55000	428.105000	428.9300	-0.439%	1,048,054	+6.996%
2025-06-05	434.9200	434.92000	429.720000	430.8200	-0.416%	796,339	+6.527%
2025-06-04	435.7300	435.73000	432.490000	432.6200	-0.030%	733,565	+6.084%
2025-06-03	430.6300	435.43000	429.560000	432.7500	+0.555%	1,142,196	+6.052%
2025-06-02	427.5200	430.62000	422.060000	430.3600	+0.021%	885,052	+6.641%
2025-05-30	432.7100	433.04000	428.040000	430.2700	-0.467%	2,264,908	+6.663%
2025-05-29	435.5500	435.55000	429.220000	432.2900	-0.150%	859,219	+6.165%
2025-05-28	435.7700	435.84500	431.940000	432.9400	-0.763%	1,027,994	+6.005%
2025-05-27	426.9300	436.61000	426.510000	436.2700	+3.066%	1,347,904	+5.196%
2025-05-23	419.8000	426.30000	418.000000	423.2900	-0.229%	1,033,881	+8.422%
2025-05-22	422.9300	427.47500	420.520000	424.2600	-0.141%	954,955	+8.174%
2025-05-21	425.3900	433.59500	424.440000	424.8600	-1.149%	1,302,872	+8.021%
2025-05-20	429.1000	431.42000	427.570000	429.8000	-0.234%	1,037,521	+6.780%
2025-05-19	423.7200	431.68500	422.850000	430.8100	+0.401%	1,003,631	+6.530%
2025-05-16	422.3950	429.40000	420.825000	429.0900	+1.596%	1,110,403	+6.957%
2025-05-15	417.5200	423.48000	415.980000	422.3500	+0.641%	1,225,307	+8.663%
2025-05-14	420.9050	423.54000	419.130000	419.6600	-0.524%	1,339,338	+9.360%
2025-05-13	416.2300	424.46000	413.856500	421.8700	+1.375%	1,348,985	+8.787%
2025-05-12	415.1200	416.73990	406.170000	416.1500	+2.822%	1,922,637	+10.282%
2025-05-09	407.8100	409.19000	402.165000	404.7300	-0.227%	1,914,411	+13.394%
2025-05-08	409.8900	412.06000	405.400000	405.6500	-0.390%	1,856,795	+13.137%
2025-05-07	406.6400	409.14000	402.870000	407.2400	+0.138%	2,045,236	+12.695%
2025-05-06	400.0000	408.42000	397.720000	406.6800	+0.938%	1,892,195	+12.850%
2025-05-05	397.2400	406.21000	395.862500	402.9000	+0.828%	1,036,879	+13.909%
2025-05-02	395.9000	402.17000	394.391000	399.5900	+1.775%	1,323,360	+14.853%
2025-05-01	387.2400	396.86000	386.410000	392.6200	+2.429%	2,106,869	+16.892%
2025-04-30	374.0100	384.33000	370.040000	383.3100	+8.451%	2,579,364	+19.731%
2025-04-29	350.1200	355.00000	346.450000	353.4400	+0.603%	1,733,885	+29.849%
2025-04-28	348.1400	354.95000	346.680000	351.3200	+0.963%	2,268,727	+30.633%
2025-04-25	343.0900	351.78000	343.090000	347.9700	+1.437%	1,677,710	+31.891%
2025-04-24	337.3100	344.81500	334.370000	343.0400	+2.135%	1,261,517	+33.786%
2025-04-23	344.6000	348.29000	334.995000	335.8700	+0.977%	1,475,159	+36.642%
2025-04-22	331.8800	335.60800	324.780000	332.6200	+3.180%	1,115,316	+37.977%
2025-04-21	330.1000	332.00000	318.080000	322.3700	-3.239%	1,769,287	+42.364%
2025-04-17	332.9900	336.51000	327.050000	333.1600	+0.762%	2,243,922	+37.754%
2025-04-16	340.7200	341.49000	326.685000	330.6400	-3.873%	1,620,406	+38.804%
2025-04-15	349.0300	349.98000	342.620000	343.9600	-1.016%	1,062,403	+33.428%
2025-04-14	350.5300	351.52000	343.840000	347.4900	+0.486%	1,249,163	+32.073%
2025-04-11	335.0600	347.87000	333.230000	345.8100	+2.211%	1,531,563	+32.714%

.dark-mode .hqbL91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqbL91{ color: #333333; background-color: white; border: 2px solid #333333; }TTTrane Technologies plcstock NYSE

TT
Trane Technologies plc
stock NYSE