UK markets closed

Trane Technologies plc (TT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
288.27-1.29 (-0.45%)
At close: 04:00PM EDT
288.27 0.00 (0.00%)
After hours: 05:29PM EDT
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024291.42293.25286.32288.27288.27800,800
18 Apr 2024295.54295.54289.34289.56289.56649,900
17 Apr 2024297.02298.69290.31293.09293.09883,500
16 Apr 2024292.99296.84290.28295.63295.63752,200
15 Apr 2024301.82304.15293.83293.88293.88844,800
12 Apr 2024295.06297.63294.17296.96296.96996,300
11 Apr 2024297.44299.43295.95297.24297.24834,700
10 Apr 2024296.24300.28294.18298.54298.54648,800
09 Apr 2024305.69305.99295.59301.22301.22911,300
08 Apr 2024306.00306.98302.79303.84303.84673,400
05 Apr 2024299.96305.59298.93304.67304.67811,400
04 Apr 2024304.97306.13296.77297.51297.51764,400
03 Apr 2024297.81303.14297.58301.34301.34734,000
02 Apr 2024297.91298.95293.08297.51297.511,134,400
01 Apr 2024299.50299.91296.11296.73296.73884,800
28 Mar 2024297.88300.77296.00300.20300.20754,000
27 Mar 2024300.72301.88296.89299.71299.71607,000
26 Mar 2024299.00301.65299.00299.28299.28469,200
25 Mar 2024299.60300.75298.42299.63299.63592,500
22 Mar 2024303.55304.30299.74300.29300.291,064,000
21 Mar 2024299.37305.00298.00303.89303.891,126,400
20 Mar 2024296.51298.77294.78298.62298.62823,200
19 Mar 2024291.77295.58290.98295.03295.03650,600
18 Mar 2024293.82294.84291.25291.77291.77637,500
15 Mar 2024289.00293.22288.52291.41291.411,607,000
14 Mar 2024290.10294.46288.83291.94291.941,347,500
13 Mar 2024288.50288.82285.62285.93285.931,193,100
12 Mar 2024282.92288.29281.46287.71287.71789,700
11 Mar 2024283.01283.99279.00282.92282.92598,200
08 Mar 2024288.01288.81283.34284.85284.85596,100
07 Mar 2024288.04289.51286.75287.45287.45506,500
06 Mar 2024285.40287.74284.26286.34286.34949,800
05 Mar 2024287.15289.23282.73284.06284.06953,100
04 Mar 2024286.00289.79285.03288.13288.13929,700
01 Mar 2024281.88286.70281.51285.98285.981,089,300
29 Feb 2024283.64283.95281.66281.97281.971,595,900
29 Feb 20240.84 Dividend
28 Feb 2024284.92286.95283.00283.64282.80996,500
27 Feb 2024284.64285.48281.97283.52282.68714,400
26 Feb 2024282.91286.59282.47284.83283.991,070,100
23 Feb 2024283.37285.19281.27281.82280.99716,900
22 Feb 2024280.62283.25280.50282.28281.441,584,800
21 Feb 2024275.86277.40274.77276.57275.751,003,700
20 Feb 2024272.23277.06270.50276.16275.341,347,800
16 Feb 2024272.57275.97271.75272.17271.36855,500
15 Feb 2024273.93274.25271.78272.96272.15717,900
14 Feb 2024272.33273.68270.69272.81272.00741,900
13 Feb 2024266.93270.28265.37269.37268.571,089,100
12 Feb 2024275.17275.20271.53272.02271.21874,300
09 Feb 2024269.90275.49269.90275.44274.62959,500
08 Feb 2024274.46274.46269.61269.94269.141,678,000
07 Feb 2024272.89276.33271.69273.43272.621,395,300
06 Feb 2024272.03272.95268.60270.23269.431,144,000
05 Feb 2024273.80275.43269.77271.80271.001,195,400
02 Feb 2024272.00278.81270.49276.78275.961,874,800
01 Feb 2024268.50272.07263.12270.74269.942,456,800
31 Jan 2024257.33257.73250.79252.05251.302,112,000
30 Jan 2024254.05259.08252.03257.75256.992,054,000
29 Jan 2024251.91254.97250.77254.76254.01914,400
26 Jan 2024251.16253.17250.06251.51250.77885,900
25 Jan 2024253.00253.54250.67252.12251.371,127,100
24 Jan 2024254.50255.00251.05251.13250.391,109,200
23 Jan 2024251.95253.56249.21253.15252.401,521,300
22 Jan 2024250.62253.29250.11252.63251.88654,400
19 Jan 2024249.00249.89245.30248.92248.18788,000
18 Jan 2024245.33247.83244.11247.33246.60611,800
17 Jan 2024242.81246.46242.81244.43243.71804,700
16 Jan 2024245.60246.72243.84245.52244.79896,500
12 Jan 2024247.76247.76244.24246.15245.42553,000
11 Jan 2024247.12247.47242.49245.99245.261,060,500
10 Jan 2024245.00246.29244.08245.88245.15860,600
09 Jan 2024241.91244.65240.51244.49243.77767,000
08 Jan 2024240.90243.20239.03243.13242.41770,800
05 Jan 2024240.41241.91238.14240.56239.85963,600
04 Jan 2024236.50241.09236.33239.69238.981,256,500
03 Jan 2024239.08239.28233.76235.96235.261,306,500
02 Jan 2024241.45243.82239.83240.63239.92963,500
29 Dec 2023243.29244.84242.87243.90243.18755,500
28 Dec 2023242.29245.27242.02243.81243.09652,500
27 Dec 2023243.11244.89242.83243.95243.23595,400
26 Dec 2023242.37244.54241.57243.74243.02403,300
22 Dec 2023244.00244.78241.51242.40241.68722,800
21 Dec 2023240.10243.63239.25243.40242.68824,600
20 Dec 2023241.06243.18238.40238.55237.84917,400
19 Dec 2023240.33242.00239.66241.79241.07932,800
18 Dec 2023239.98240.52238.27240.10239.39785,500
15 Dec 2023234.84241.40234.45239.92239.213,060,600
14 Dec 2023239.25241.21235.52238.90238.191,842,300
13 Dec 2023239.75239.76235.37238.05237.351,124,000
12 Dec 2023236.35239.80235.85239.32238.611,146,200
11 Dec 2023235.03238.38235.02237.39236.691,087,900
08 Dec 2023233.44235.72232.61234.00233.311,388,400
07 Dec 2023231.43231.44229.07231.35230.66944,700
06 Dec 2023230.79233.70229.59230.47229.791,384,300
05 Dec 2023228.18230.26227.86229.58228.901,497,300
04 Dec 2023226.18229.03226.18228.48227.80912,700
01 Dec 2023226.00228.31224.98227.53226.86902,900
30 Nov 2023221.33225.90221.22225.41224.741,697,700
30 Nov 20230.75 Dividend
29 Nov 2023225.20225.87221.93222.63221.221,110,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...