UK markets closed

Trane Technologies plc (TT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
186.30+0.65 (+0.35%)
At close: 04:02PM EST
186.30 0.00 (0.00%)
After hours: 04:36PM EST
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023186.24188.23184.71186.30186.301,558,185
02 Feb 2023185.00188.00180.47185.65185.652,426,200
01 Feb 2023178.62180.68174.72178.80178.802,313,200
31 Jan 2023176.78179.27176.33179.12179.121,646,500
30 Jan 2023175.95177.35174.84175.15175.15710,700
27 Jan 2023175.52177.75174.85177.03177.03665,900
26 Jan 2023175.58175.80172.68175.53175.53720,600
25 Jan 2023172.55174.42171.15174.23174.23752,300
24 Jan 2023173.11194.66169.71174.76174.761,547,100
23 Jan 2023170.01171.90168.45170.95170.951,467,800
20 Jan 2023168.00169.94166.36169.88169.882,082,500
19 Jan 2023172.49172.51166.79167.05167.052,078,900
18 Jan 2023179.82180.49173.30173.79173.791,774,600
17 Jan 2023183.66183.94178.94179.74179.741,761,500
13 Jan 2023179.54183.59178.50183.31183.31778,800
12 Jan 2023181.64181.65179.12180.37180.371,170,000
11 Jan 2023179.98181.81179.97180.45180.451,026,700
10 Jan 2023177.20179.03176.81178.93178.93706,000
09 Jan 2023179.47181.92177.06178.08178.081,368,800
06 Jan 2023174.06179.47173.39178.50178.501,199,200
05 Jan 2023172.02172.87170.05171.95171.951,113,600
04 Jan 2023173.57175.23172.47174.31174.311,124,600
03 Jan 2023170.89171.71168.91171.53171.531,149,600
30 Dec 2022169.02169.62166.65168.09168.09665,700
29 Dec 2022168.82171.12166.74170.43170.43924,500
28 Dec 2022171.12171.80167.37167.38167.38538,700
27 Dec 2022169.90171.20169.19170.12170.12551,800
23 Dec 2022168.88170.31167.91169.95169.95659,400
22 Dec 2022168.94170.07166.13169.30169.301,037,300
21 Dec 2022169.37171.56169.02170.96170.96877,900
20 Dec 2022168.54169.73167.93168.75168.75746,100
19 Dec 2022170.05171.82167.37168.81168.811,104,900
16 Dec 2022170.08170.99168.64170.36170.361,570,800
15 Dec 2022173.91173.92169.51170.86170.861,619,600
14 Dec 2022176.00178.69174.78176.54176.541,087,400
13 Dec 2022180.77180.81174.30176.27176.272,002,400
12 Dec 2022172.47175.40172.15175.21175.211,317,800
09 Dec 2022177.00178.16174.77175.26175.26914,400
08 Dec 2022175.39178.18174.97177.16177.161,170,900
07 Dec 2022173.05176.99172.86175.39175.391,647,600
06 Dec 2022176.57176.84171.49173.12173.12846,800
05 Dec 2022175.75177.50174.26176.01176.011,012,300
02 Dec 2022175.54179.94175.54179.01179.011,027,200
01 Dec 2022179.03179.99176.22178.18178.18929,400
01 Dec 20220.67 Dividend
30 Nov 2022174.68178.64173.00178.42177.752,959,800
29 Nov 2022174.10175.96173.66174.99174.33985,800
28 Nov 2022177.53178.21173.84174.39173.74928,100
25 Nov 2022180.03180.03178.27178.95178.28431,800
23 Nov 2022179.16181.30178.80179.35178.681,562,500
22 Nov 2022177.60179.43176.99178.76178.091,301,300
21 Nov 2022176.15177.50175.76176.22175.56972,200
18 Nov 2022176.52177.88174.57176.24175.581,102,400
17 Nov 2022172.98174.54170.80174.48173.821,219,100
16 Nov 2022177.40177.40175.56176.03175.371,055,700
15 Nov 2022176.58178.07174.98176.88176.221,152,400
14 Nov 2022174.90176.44173.70173.95173.301,387,100
11 Nov 2022177.63181.62175.26176.08175.421,627,500
10 Nov 2022171.35177.42171.35176.77176.111,744,700
09 Nov 2022168.63170.59165.45165.75165.131,241,800
08 Nov 2022168.14171.13167.20169.92169.281,681,200
07 Nov 2022167.49168.82164.67167.58166.951,602,100
04 Nov 2022167.60168.77163.74166.74166.111,205,500
03 Nov 2022159.34166.42159.02164.78164.162,062,700
02 Nov 2022162.01168.96159.31160.81160.212,298,900
01 Nov 2022160.09162.22158.09159.79159.192,032,600
31 Oct 2022159.61161.08159.29159.63159.031,334,800
28 Oct 2022156.50161.87155.23160.94160.341,125,500
27 Oct 2022155.87158.61155.64156.34155.751,332,500
26 Oct 2022154.57157.08152.33154.34153.761,341,400
25 Oct 2022146.97154.65146.97153.96153.381,700,400
24 Oct 2022147.24149.10145.68147.28146.731,239,900
21 Oct 2022140.82145.79139.60144.86144.321,780,100
20 Oct 2022144.90144.90139.49140.26139.731,378,400
19 Oct 2022148.56149.54144.18145.14144.591,014,900
18 Oct 2022150.82151.66147.74149.93149.371,034,600
17 Oct 2022145.23147.52144.88147.42146.871,722,200
14 Oct 2022146.95149.38140.97142.00141.471,067,000
13 Oct 2022142.00148.00139.07147.05146.501,917,900
12 Oct 2022148.12148.37144.92144.99144.451,159,700
11 Oct 2022146.92149.96145.54147.31146.761,085,000
10 Oct 2022147.65148.74146.52147.83147.27750,700
07 Oct 2022149.72150.54145.39146.36145.811,231,300
06 Oct 2022153.55154.18150.94151.57151.001,060,400
05 Oct 2022152.26155.26152.26153.71153.13820,700
04 Oct 2022153.05155.14152.63154.66154.081,146,600
03 Oct 2022146.75152.95146.75150.99150.421,241,000
30 Sept 2022145.79148.09144.54144.81144.271,174,900
29 Sept 2022147.87147.98145.10145.96145.411,400,700
28 Sept 2022145.78150.13144.89149.44148.881,148,300
27 Sept 2022147.90148.18143.32144.86144.321,262,900
26 Sept 2022147.19148.14144.74146.08145.531,518,200
23 Sept 2022146.63148.70145.32147.58147.031,398,700
22 Sept 2022151.41151.82147.59147.65147.101,272,900
21 Sept 2022156.30157.35151.72151.93151.361,484,100
20 Sept 2022157.67158.18153.26154.74154.161,267,500
19 Sept 2022155.03159.25155.03159.12158.521,008,900
16 Sept 2022157.20157.38153.73155.69155.112,282,500
15 Sept 2022160.05162.38158.57159.22158.621,281,700
14 Sept 2022160.79161.62158.59160.17159.571,551,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...