UK markets open in 5 hours

Trane Technologies plc (TT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
153.71-0.95 (-0.61%)
At close: 04:04PM EDT
152.69 -1.02 (-0.66%)
After hours: 04:08PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022152.26155.26152.26153.71153.71820,700
04 Oct 2022153.05155.14152.63154.66154.661,146,600
03 Oct 2022146.75152.95146.75150.99150.991,241,000
30 Sept 2022145.79148.09144.54144.81144.811,174,900
29 Sept 2022147.87147.98145.10145.96145.961,400,700
28 Sept 2022145.78150.13144.89149.44149.441,148,300
27 Sept 2022147.90148.18143.32144.86144.861,262,900
26 Sept 2022147.19148.14144.74146.08146.081,518,200
23 Sept 2022146.63148.70145.32147.58147.581,398,700
22 Sept 2022151.41151.82147.59147.65147.651,272,900
21 Sept 2022156.30157.35151.72151.93151.931,484,100
20 Sept 2022157.67158.18153.26154.74154.741,267,500
19 Sept 2022155.03159.25155.03159.12159.121,008,900
16 Sept 2022157.20157.38153.73155.69155.692,282,500
15 Sept 2022160.05162.38158.57159.22159.221,281,700
14 Sept 2022160.79161.62158.59160.17160.171,551,500
13 Sept 2022161.41163.75159.81160.67160.671,238,500
12 Sept 2022165.00166.32163.87165.38165.381,151,900
09 Sept 2022163.63164.76163.03163.83163.831,248,600
08 Sept 2022159.64164.10158.57163.29163.291,920,900
07 Sept 2022157.09161.23156.69161.14161.141,192,000
06 Sept 2022155.51157.43153.37156.52156.521,900,500
02 Sept 2022159.09159.39154.61155.43155.431,317,200
01 Sept 2022153.62157.02152.52156.82156.821,241,900
01 Sept 20220.67 Dividend
31 Aug 2022155.95157.28154.03154.07153.401,753,700
30 Aug 2022157.01157.05153.78154.84154.171,383,100
29 Aug 2022154.20157.23153.85155.85155.171,328,100
26 Aug 2022161.61162.11155.39155.57154.891,085,300
25 Aug 2022159.20161.30158.42161.23160.531,034,200
24 Aug 2022157.45158.58156.94158.06157.37996,800
23 Aug 2022158.79159.94157.32157.86157.171,266,900
22 Aug 2022161.17161.80159.06159.63158.941,177,400
19 Aug 2022165.67166.15163.02163.71163.001,472,400
18 Aug 2022166.47167.32166.12166.96166.231,044,900
17 Aug 2022164.78167.46164.31166.42165.701,445,300
16 Aug 2022163.57167.30163.57167.26166.531,706,500
15 Aug 2022163.37165.71162.70165.37164.651,069,400
12 Aug 2022159.36163.68158.39163.56162.851,174,300
11 Aug 2022158.29161.53158.17158.64157.951,346,000
10 Aug 2022157.96158.72157.19157.96157.271,010,500
09 Aug 2022154.65155.69153.94154.55153.881,314,900
08 Aug 2022155.65157.06155.03155.99155.311,791,500
05 Aug 2022152.98154.35151.66154.34153.671,650,100
04 Aug 2022151.66156.95151.34154.87154.202,451,500
03 Aug 2022147.90151.88146.40150.91150.251,592,000
02 Aug 2022144.86146.96144.74145.21144.581,186,600
01 Aug 2022145.21146.62144.53146.06145.421,204,000
29 Jul 2022145.37147.31144.42146.99146.351,051,400
28 Jul 2022142.88145.75141.09145.38144.751,081,100
27 Jul 2022139.53142.76139.28141.87141.251,023,700
26 Jul 2022139.51139.59136.96138.99138.39922,400
25 Jul 2022138.93139.35138.00139.20138.591,212,400
22 Jul 2022138.48139.93137.96139.22138.611,566,000
21 Jul 2022133.55138.47133.30138.35137.751,501,300
20 Jul 2022132.76134.18131.77133.15132.571,172,000
19 Jul 2022128.10132.90127.57132.64132.061,165,500
18 Jul 2022129.53129.90125.79126.47125.921,105,400
15 Jul 2022129.63131.08127.96129.56129.004,404,300
14 Jul 2022125.37128.01125.26127.34126.791,971,800
13 Jul 2022127.36129.29126.24127.61127.061,549,300
12 Jul 2022130.50132.21129.52129.97129.401,275,500
11 Jul 2022130.36131.27130.01130.64130.071,214,100
08 Jul 2022131.46132.43129.91131.08130.511,410,400
07 Jul 2022131.40132.01129.38130.77130.201,579,500
06 Jul 2022132.62132.62130.12131.42130.851,722,100
05 Jul 2022129.16131.84128.25131.72131.151,197,800
01 Jul 2022130.27132.12129.61131.37130.801,197,600
30 Jun 2022128.75131.59127.94129.87129.311,496,600
29 Jun 2022128.69130.43126.57130.08129.511,113,600
28 Jun 2022131.69132.69128.76128.91128.35984,900
27 Jun 2022131.94132.19129.74131.48130.91962,200
24 Jun 2022128.62131.65127.78131.49130.921,883,800
23 Jun 2022124.59127.62124.01127.52126.971,457,200
22 Jun 2022122.37125.71122.08124.96124.421,591,300
21 Jun 2022122.57124.77122.01124.15123.611,604,600
17 Jun 2022121.36123.34120.64120.97120.442,309,900
16 Jun 2022125.07125.35121.09121.93121.401,224,200
15 Jun 2022127.79129.87126.15127.82127.261,084,600
14 Jun 2022127.55129.38125.52126.68126.131,186,400
13 Jun 2022127.66129.53126.71127.61127.061,342,500
10 Jun 2022131.85132.01129.07130.21129.64923,400
09 Jun 2022137.06137.99134.08134.29133.711,305,400
08 Jun 2022138.64139.72137.46137.87137.27746,900
07 Jun 2022137.12139.94136.40139.75139.14873,900
06 Jun 2022138.86139.73137.85138.24137.641,123,400
03 Jun 2022138.05139.03137.50138.44137.84689,300
02 Jun 2022136.92139.55136.12139.35138.74950,400
02 Jun 20220.67 Dividend
01 Jun 2022138.43138.85135.20136.34135.081,280,200
31 May 2022138.64139.06136.52138.06136.782,507,900
27 May 2022138.22140.57137.74140.50139.20989,400
26 May 2022135.60137.35135.53136.81135.551,025,500
25 May 2022131.09134.73130.60133.90132.661,500,300
24 May 2022131.10132.20128.17131.73130.511,024,100
23 May 2022132.68132.68128.56131.51130.291,194,500
20 May 2022132.22132.82128.13130.72129.511,407,200
19 May 2022129.42132.71128.68130.86129.65992,100
18 May 2022133.84135.48129.74130.11128.911,509,900
17 May 2022137.29137.95134.46136.81135.551,408,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...