UK markets closed

Trane Technologies plc (TT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
131.49+3.97 (+3.11%)
At close: 04:04PM EDT
131.49 0.00 (0.00%)
After hours: 05:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2022128.62131.65127.78131.49131.491,883,800
23 Jun 2022124.59127.62124.01127.52127.521,457,200
22 Jun 2022122.37125.71122.08124.96124.961,591,300
21 Jun 2022122.57124.77122.01124.15124.151,604,600
17 Jun 2022121.36123.34120.64120.97120.972,309,900
16 Jun 2022125.07125.35121.09121.93121.931,224,200
15 Jun 2022127.79129.87126.15127.82127.821,084,600
14 Jun 2022127.55129.38125.52126.68126.681,186,400
13 Jun 2022127.66129.53126.71127.61127.611,342,500
10 Jun 2022131.85132.01129.07130.21130.21923,400
09 Jun 2022137.06137.99134.08134.29134.291,305,400
08 Jun 2022138.64139.72137.46137.87137.87746,900
07 Jun 2022137.12139.94136.40139.75139.75873,900
06 Jun 2022138.86139.73137.85138.24138.241,123,400
03 Jun 2022138.05139.03137.50138.44138.44689,300
02 Jun 2022136.92139.55136.12139.35139.35950,400
02 Jun 20220.67 Dividend
01 Jun 2022138.43138.85135.20136.34135.671,280,200
31 May 2022138.64139.06136.52138.06137.382,507,900
27 May 2022138.22140.57137.74140.50139.81989,400
26 May 2022135.60137.35135.53136.81136.141,025,500
25 May 2022131.09134.73130.60133.90133.241,500,300
24 May 2022131.10132.20128.17131.73131.081,024,100
23 May 2022132.68132.68128.56131.51130.861,194,500
20 May 2022132.22132.82128.13130.72130.081,407,200
19 May 2022129.42132.71128.68130.86130.22992,100
18 May 2022133.84135.48129.74130.11129.471,509,900
17 May 2022137.29137.95134.46136.81136.141,408,500
16 May 2022137.00137.78134.04135.41134.74911,900
13 May 2022135.37138.32135.37137.98137.301,355,400
12 May 2022130.39135.41130.01134.43133.771,780,800
11 May 2022133.26135.26131.04131.17130.531,374,700
10 May 2022136.30136.60131.73133.31132.651,417,700
09 May 2022132.57136.48131.00134.53133.871,446,500
06 May 2022135.73136.01131.48134.22133.561,496,900
05 May 2022140.23141.61135.52136.69136.021,656,900
04 May 2022138.36141.58133.81141.21140.522,391,000
03 May 2022140.50141.88138.73139.50138.812,827,200
02 May 2022139.92142.76137.72140.53139.841,548,800
29 Apr 2022144.59145.91139.34139.89139.201,880,400
28 Apr 2022143.50146.83140.50145.67144.951,568,800
27 Apr 2022143.83147.06143.67144.67143.961,140,500
26 Apr 2022147.55148.24144.19144.71144.001,063,500
25 Apr 2022147.40149.57144.40149.44148.71924,000
22 Apr 2022152.09152.11148.57148.89148.161,196,300
21 Apr 2022157.85158.58152.57152.81152.061,754,500
20 Apr 2022151.23155.84150.88154.54153.781,569,900
19 Apr 2022146.56149.86146.37149.73148.99951,700
18 Apr 2022148.05148.90145.26145.96145.24724,700
14 Apr 2022149.18150.27147.52148.05147.323,455,200
13 Apr 2022147.00149.74147.00148.99148.261,064,000
12 Apr 2022147.56151.47145.94146.91146.191,422,100
11 Apr 2022148.83149.88147.26147.86147.131,775,900
08 Apr 2022151.83152.48149.01149.80149.061,014,200
07 Apr 2022150.06153.75150.00152.37151.621,411,600
06 Apr 2022153.42154.71150.78151.99151.241,378,100
05 Apr 2022152.72154.97151.47154.75153.992,070,100
04 Apr 2022153.35154.39152.06153.95153.19786,600
01 Apr 2022154.73155.90152.68154.85154.091,336,300
31 Mar 2022157.84158.52152.68152.70151.951,822,200
30 Mar 2022156.96159.12156.59158.59157.812,165,500
29 Mar 2022159.57160.81157.30158.25157.471,348,200
28 Mar 2022154.82157.32154.62156.78156.011,364,300
25 Mar 2022154.84156.98154.04155.58154.821,237,900
24 Mar 2022153.68154.79152.73154.73153.97925,400
23 Mar 2022155.41155.55152.55152.89152.141,180,400
22 Mar 2022156.93158.14156.17157.23156.46878,700
21 Mar 2022158.00158.70155.06156.33155.561,062,800
18 Mar 2022156.42159.14155.14158.72157.942,002,700
17 Mar 2022155.00158.10154.62157.43156.661,189,000
16 Mar 2022153.81158.24152.86156.50155.731,588,000
15 Mar 2022151.97153.00150.28152.29151.541,443,800
14 Mar 2022149.71152.04148.31151.18150.442,352,000
11 Mar 2022151.02152.52148.72148.83148.101,208,000
10 Mar 2022148.64149.53147.07148.85148.121,092,400
09 Mar 2022146.44152.28145.97150.97150.232,189,900
08 Mar 2022144.55148.98142.53142.78142.082,018,500
07 Mar 2022151.28151.79144.46144.54143.832,013,500
04 Mar 2022153.21154.56150.32151.31150.571,200,000
03 Mar 2022156.21156.68153.75155.11154.351,631,200
03 Mar 20220.67 Dividend
02 Mar 2022153.32155.85153.08155.22153.791,576,700
01 Mar 2022154.39154.56149.87152.06150.661,223,900
28 Feb 2022152.67154.98152.06153.93152.511,865,700
25 Feb 2022151.49154.84150.46154.73153.311,771,300
24 Feb 2022146.00151.55145.24151.23149.841,841,800
23 Feb 2022151.80151.80148.50148.97147.601,474,900
22 Feb 2022151.59153.64149.75150.74149.351,533,600
18 Feb 2022150.61153.89150.61152.33150.932,044,500
17 Feb 2022152.22153.93150.75151.43150.041,667,600
16 Feb 2022153.10154.39152.19152.63151.221,117,400
15 Feb 2022154.02155.13152.65154.00152.581,395,000
14 Feb 2022151.70153.08149.61151.45150.061,538,800
11 Feb 2022157.03157.82151.10152.18150.781,643,300
10 Feb 2022158.50162.03155.42156.16154.721,855,600
09 Feb 2022161.53164.58161.08162.18160.692,167,700
08 Feb 2022158.65160.63157.14159.06157.601,757,500
07 Feb 2022158.56159.61156.20156.97155.521,891,500
04 Feb 2022160.78161.67156.66158.74157.282,151,600
03 Feb 2022165.49166.67161.32161.58160.091,864,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...