NYSE - Delayed Quote USD

Trane Technologies plc (TT)

Compare
392.57 0.00 (0.00%)
At close: October 25 at 4:00 PM EDT
390.34 -2.23 (-0.57%)
After hours: October 25 at 6:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 393.51 394.96 390.26 392.57 392.57 600,600
Oct 24, 2024 392.80 394.78 387.88 392.57 392.57 845,200
Oct 23, 2024 391.00 396.42 389.00 395.83 395.83 1,037,200
Oct 22, 2024 395.93 397.68 391.51 392.20 392.20 1,373,600
Oct 21, 2024 401.28 403.25 399.93 400.80 400.80 659,800
Oct 18, 2024 401.57 402.91 397.54 402.54 402.54 879,800
Oct 17, 2024 403.01 404.41 397.64 400.14 400.14 1,029,100
Oct 16, 2024 395.20 397.79 393.64 395.24 395.24 1,519,100
Oct 15, 2024 406.74 406.96 396.94 397.50 397.50 1,155,800
Oct 14, 2024 401.56 405.11 400.46 404.97 404.97 688,900
Oct 11, 2024 393.00 400.29 393.00 399.86 399.86 655,200
Oct 10, 2024 396.57 397.07 391.47 393.46 393.46 710,700
Oct 9, 2024 397.50 400.23 394.58 399.72 399.72 833,700
Oct 8, 2024 395.18 398.00 391.26 396.50 396.50 1,227,400
Oct 7, 2024 385.69 391.18 385.05 390.33 390.33 629,900
Oct 4, 2024 387.94 388.59 382.42 388.36 388.36 595,800
Oct 3, 2024 389.10 390.48 384.25 386.93 386.93 858,000
Oct 2, 2024 384.47 390.60 383.14 387.85 387.85 728,800
Oct 1, 2024 391.16 391.94 383.88 386.63 386.63 945,700
Sep 30, 2024 384.20 388.73 382.29 388.73 388.73 1,278,500
Sep 27, 2024 386.25 387.99 382.99 383.95 383.95 1,195,700
Sep 26, 2024 389.68 391.91 385.00 386.57 386.57 831,700
Sep 25, 2024 386.89 390.60 384.67 387.70 387.70 807,600
Sep 24, 2024 385.59 388.10 383.20 383.75 383.75 926,800
Sep 23, 2024 386.58 389.53 385.00 387.38 387.38 875,500
Sep 20, 2024 380.95 387.71 380.00 384.93 384.93 1,913,000
Sep 19, 2024 380.05 382.49 377.25 381.39 381.39 719,400
Sep 18, 2024 374.31 379.52 371.05 371.59 371.59 958,500
Sep 17, 2024 370.22 374.66 365.63 374.60 374.60 1,129,500
Sep 16, 2024 367.10 370.22 364.17 368.89 368.89 1,447,600
Sep 13, 2024 360.51 366.22 359.24 364.23 364.23 1,059,200
Sep 12, 2024 353.15 359.90 352.50 359.67 359.67 873,400
Sep 11, 2024 346.42 354.80 340.61 354.31 354.31 947,600
Sep 10, 2024 348.76 349.27 343.27 346.13 346.13 1,206,400
Sep 9, 2024 346.32 350.62 343.28 345.30 345.30 1,080,600
Sep 6, 2024 0.84 Dividend
Sep 6, 2024 345.94 349.36 339.13 342.07 342.07 1,239,300
Sep 5, 2024 344.60 347.00 340.10 342.91 342.07 921,000
Sep 4, 2024 346.88 349.41 343.26 346.53 345.68 707,200
Sep 3, 2024 362.25 363.16 343.80 346.18 345.33 1,204,100
Aug 30, 2024 356.80 362.43 354.14 361.66 360.77 2,192,400
Aug 29, 2024 354.30 359.90 352.04 355.02 354.15 919,700
Aug 28, 2024 353.26 354.99 350.00 352.32 351.46 534,400
Aug 27, 2024 349.14 353.26 348.24 352.56 351.70 932,100
Aug 26, 2024 352.91 354.32 349.38 350.63 349.77 635,100
Aug 23, 2024 353.12 355.03 351.28 352.91 352.05 871,000
Aug 22, 2024 351.39 353.70 348.91 350.71 349.85 997,600
Aug 21, 2024 348.77 353.44 346.89 351.66 350.80 633,200
Aug 20, 2024 347.00 350.23 344.12 347.67 346.82 655,400
Aug 19, 2024 342.58 347.07 341.17 346.99 346.14 757,000
Aug 16, 2024 346.99 347.79 340.80 341.30 340.46 969,900
Aug 15, 2024 349.78 351.20 344.11 347.85 347.00 875,000
Aug 14, 2024 340.00 346.52 340.00 345.72 344.87 1,105,900
Aug 13, 2024 336.27 339.65 332.63 339.40 338.57 887,000
Aug 12, 2024 332.01 334.38 327.30 332.89 332.07 821,700
Aug 9, 2024 327.03 333.00 324.31 332.68 331.87 1,090,100
Aug 8, 2024 326.57 329.42 323.79 327.63 326.83 1,044,100
Aug 7, 2024 329.05 333.26 321.65 323.48 322.69 1,208,900
Aug 6, 2024 315.65 326.84 313.62 322.91 322.12 1,295,500
Aug 5, 2024 309.00 318.77 306.72 314.21 313.44 2,114,500
Aug 2, 2024 325.18 325.97 316.49 318.45 317.67 2,070,100
Aug 1, 2024 338.77 342.94 328.82 333.33 332.51 1,335,800
Jul 31, 2024 341.01 351.41 332.35 334.28 333.46 2,500,300
Jul 30, 2024 333.14 336.00 327.42 328.83 328.02 1,343,500
Jul 29, 2024 330.96 334.35 328.48 331.84 331.03 1,050,200
Jul 26, 2024 326.95 333.34 323.30 329.71 328.90 1,232,300
Jul 25, 2024 332.79 332.79 321.01 322.22 321.43 2,429,000
Jul 24, 2024 340.76 343.79 332.29 332.84 332.02 1,514,100
Jul 23, 2024 338.24 345.44 336.34 344.96 344.11 1,159,000
Jul 22, 2024 334.11 337.18 331.62 337.10 336.27 1,462,200
Jul 19, 2024 331.99 334.22 329.71 330.14 329.33 1,397,900
Jul 18, 2024 335.00 339.13 324.04 330.37 329.56 1,537,600
Jul 17, 2024 344.13 345.72 334.78 335.44 334.62 1,199,600
Jul 16, 2024 344.71 346.66 342.95 346.32 345.47 1,341,800
Jul 15, 2024 344.06 347.33 340.45 341.00 340.16 1,096,700
Jul 12, 2024 344.56 346.08 342.33 343.81 342.97 1,135,100
Jul 11, 2024 340.82 347.20 340.82 344.56 343.72 904,500
Jul 10, 2024 336.38 341.10 333.40 340.82 339.99 893,700
Jul 9, 2024 333.52 337.12 333.17 333.74 332.92 991,300
Jul 8, 2024 333.60 335.80 332.80 333.52 332.70 770,600
Jul 5, 2024 331.29 332.66 326.05 331.68 330.87 1,435,200
Jul 3, 2024 323.65 331.43 323.15 331.29 330.48 687,800
Jul 2, 2024 323.08 325.24 319.27 324.83 324.03 1,562,600
Jul 1, 2024 332.78 332.78 320.52 321.36 320.57 1,599,000
Jun 28, 2024 332.07 337.63 328.03 328.93 328.12 5,613,400
Jun 27, 2024 331.34 333.95 329.89 333.65 332.83 1,017,400
Jun 26, 2024 333.61 335.25 327.04 329.76 328.95 1,317,300
Jun 25, 2024 335.76 336.45 330.67 335.60 334.78 839,700
Jun 24, 2024 333.00 339.35 331.93 338.14 337.31 1,043,500
Jun 21, 2024 333.93 335.17 327.61 334.12 333.30 1,879,200
Jun 20, 2024 341.21 343.92 332.26 335.93 335.11 1,720,800
Jun 18, 2024 334.62 345.46 333.92 345.38 344.53 1,569,400
Jun 17, 2024 329.47 336.77 327.82 335.31 334.49 1,217,900
Jun 14, 2024 330.75 331.55 326.26 329.64 328.83 875,900
Jun 13, 2024 332.47 334.57 326.14 333.57 332.75 1,308,900
Jun 12, 2024 329.03 333.63 326.96 332.13 331.32 2,140,700
Jun 11, 2024 323.18 325.38 320.90 325.12 324.32 1,112,600
Jun 10, 2024 317.37 325.23 316.53 325.08 324.28 1,256,100
Jun 7, 2024 0.84 Dividend
Jun 7, 2024 318.45 323.54 315.65 319.03 318.25 925,400
Jun 6, 2024 323.89 324.81 316.33 318.46 316.84 1,218,600
Jun 5, 2024 319.74 323.60 318.52 323.25 321.61 1,346,700
Jun 4, 2024 323.49 325.00 315.89 319.53 317.91 1,038,500
Jun 3, 2024 331.53 331.66 316.27 321.50 319.87 1,051,500
May 31, 2024 325.77 327.65 319.16 327.46 325.80 1,884,500
May 30, 2024 322.00 326.53 320.50 325.00 323.35 1,275,200
May 29, 2024 325.80 326.90 321.54 322.07 320.43 1,147,400
May 28, 2024 337.05 337.99 327.19 328.31 326.64 1,103,900
May 24, 2024 333.16 338.09 331.92 337.92 336.20 539,700
May 23, 2024 336.53 336.66 331.60 332.92 331.23 720,500
May 22, 2024 332.83 336.37 331.02 333.53 331.84 728,300
May 21, 2024 329.87 336.17 329.06 335.58 333.87 822,100
May 20, 2024 329.26 334.25 327.62 330.91 329.23 835,600
May 17, 2024 326.59 328.97 323.58 328.64 326.97 908,400
May 16, 2024 331.63 332.95 323.29 324.72 323.07 1,220,400
May 15, 2024 331.23 334.16 330.27 332.29 330.60 912,500
May 14, 2024 327.76 331.01 325.33 330.06 328.38 861,400
May 13, 2024 332.69 333.82 326.52 326.64 324.98 785,600
May 10, 2024 334.27 335.28 331.14 331.98 330.29 744,900
May 9, 2024 327.61 333.42 327.27 332.92 331.23 807,600
May 8, 2024 326.89 329.14 325.10 327.60 325.94 647,400
May 7, 2024 325.72 327.47 324.48 325.89 324.23 796,100
May 6, 2024 321.98 326.53 321.98 325.74 324.08 707,000
May 3, 2024 320.30 321.00 315.80 319.29 317.67 1,074,500
May 2, 2024 317.75 318.00 313.23 316.79 315.18 1,153,200
May 1, 2024 316.42 319.17 311.88 314.98 313.38 1,378,700
Apr 30, 2024 314.98 327.09 314.98 317.34 315.73 2,419,600
Apr 29, 2024 304.53 307.95 300.14 300.86 299.33 1,878,100
Apr 26, 2024 299.15 305.43 299.15 304.53 302.98 961,800
Apr 25, 2024 295.01 301.42 291.37 299.37 297.85 1,401,700
Apr 24, 2024 296.54 303.40 293.39 296.49 294.98 908,000
Apr 23, 2024 293.45 296.17 292.28 295.09 293.59 1,031,900
Apr 22, 2024 291.12 294.42 288.95 291.15 289.67 1,009,400
Apr 19, 2024 291.42 293.25 286.32 288.27 286.81 800,800
Apr 18, 2024 295.54 295.54 289.34 289.56 288.09 649,900
Apr 17, 2024 297.02 298.69 290.31 293.09 291.60 883,500
Apr 16, 2024 292.99 296.84 290.28 295.63 294.13 752,200
Apr 15, 2024 301.82 304.15 293.83 293.88 292.39 844,800
Apr 12, 2024 295.06 297.63 294.17 296.96 295.45 996,300
Apr 11, 2024 297.44 299.43 295.95 297.24 295.73 834,700
Apr 10, 2024 296.24 300.28 294.18 298.54 297.02 648,800
Apr 9, 2024 305.69 305.99 295.59 301.22 299.69 911,300
Apr 8, 2024 306.00 306.98 302.79 303.84 302.30 673,400
Apr 5, 2024 299.96 305.59 298.93 304.67 303.12 811,400
Apr 4, 2024 304.97 306.13 296.77 297.51 296.00 764,400
Apr 3, 2024 297.81 303.14 297.58 301.34 299.81 734,000
Apr 2, 2024 297.91 298.95 293.08 297.51 296.00 1,134,400
Apr 1, 2024 299.50 299.91 296.11 296.73 295.22 884,800
Mar 28, 2024 297.88 300.77 296.00 300.20 298.67 754,000
Mar 27, 2024 300.72 301.88 296.89 299.71 298.19 607,000
Mar 26, 2024 299.00 301.65 299.00 299.28 297.76 469,200
Mar 25, 2024 299.60 300.75 298.42 299.63 298.11 592,500
Mar 22, 2024 303.55 304.30 299.74 300.29 298.76 1,064,000
Mar 21, 2024 299.37 305.00 298.00 303.89 302.35 1,126,400
Mar 20, 2024 296.51 298.77 294.78 298.62 297.10 823,200
Mar 19, 2024 291.77 295.58 290.98 295.03 293.53 650,600
Mar 18, 2024 293.82 294.84 291.25 291.77 290.29 637,500
Mar 15, 2024 289.00 293.22 288.52 291.41 289.93 1,607,000
Mar 14, 2024 290.10 294.46 288.83 291.94 290.46 1,347,500
Mar 13, 2024 288.50 288.82 285.62 285.93 284.48 1,193,100
Mar 12, 2024 282.92 288.29 281.46 287.71 286.25 789,700
Mar 11, 2024 283.01 283.99 279.00 282.92 281.48 598,200
Mar 8, 2024 288.01 288.81 283.34 284.85 283.40 596,100
Mar 7, 2024 288.04 289.51 286.75 287.45 285.99 506,500
Mar 6, 2024 285.40 287.74 284.26 286.34 284.89 949,800
Mar 5, 2024 287.15 289.23 282.73 284.06 282.62 953,100
Mar 4, 2024 286.00 289.79 285.03 288.13 286.67 929,700
Mar 1, 2024 281.88 286.70 281.51 285.98 284.53 1,089,300
Feb 29, 2024 0.84 Dividend
Feb 29, 2024 283.64 283.95 281.66 281.97 280.54 1,595,900
Feb 28, 2024 284.92 286.95 283.00 283.64 281.36 996,500
Feb 27, 2024 284.64 285.48 281.97 283.52 281.24 714,400
Feb 26, 2024 282.91 286.59 282.47 284.83 282.54 1,070,100
Feb 23, 2024 283.37 285.19 281.27 281.82 279.56 716,900
Feb 22, 2024 280.62 283.25 280.50 282.28 280.01 1,584,800
Feb 21, 2024 275.86 277.40 274.77 276.57 274.35 1,003,700
Feb 20, 2024 272.23 277.06 270.50 276.16 273.94 1,347,800
Feb 16, 2024 272.57 275.97 271.75 272.17 269.99 855,500
Feb 15, 2024 273.93 274.25 271.78 272.96 270.77 717,900
Feb 14, 2024 272.33 273.68 270.69 272.81 270.62 741,900
Feb 13, 2024 266.93 270.28 265.37 269.37 267.21 1,089,100
Feb 12, 2024 275.17 275.20 271.53 272.02 269.84 874,300
Feb 9, 2024 269.90 275.49 269.90 275.44 273.23 959,500
Feb 8, 2024 274.46 274.46 269.61 269.94 267.77 1,678,000
Feb 7, 2024 272.89 276.33 271.69 273.43 271.24 1,395,300
Feb 6, 2024 272.03 272.95 268.60 270.23 268.06 1,144,000
Feb 5, 2024 273.80 275.43 269.77 271.80 269.62 1,195,400
Feb 2, 2024 272.00 278.81 270.49 276.78 274.56 1,874,800
Feb 1, 2024 268.50 272.07 263.12 270.74 268.57 2,456,800
Jan 31, 2024 257.33 257.73 250.79 252.05 250.03 2,112,000
Jan 30, 2024 254.05 259.08 252.03 257.75 255.68 2,054,000
Jan 29, 2024 251.91 254.97 250.77 254.76 252.71 914,400
Jan 26, 2024 251.16 253.17 250.06 251.51 249.49 885,900
Jan 25, 2024 253.00 253.54 250.67 252.12 250.10 1,127,100
Jan 24, 2024 254.50 255.00 251.05 251.13 249.11 1,109,200
Jan 23, 2024 251.95 253.56 249.21 253.15 251.12 1,521,300
Jan 22, 2024 250.62 253.29 250.11 252.63 250.60 654,400
Jan 19, 2024 249.00 249.89 245.30 248.92 246.92 788,000
Jan 18, 2024 245.33 247.83 244.11 247.33 245.34 611,800
Jan 17, 2024 242.81 246.46 242.81 244.43 242.47 804,700
Jan 16, 2024 245.60 246.72 243.84 245.52 243.55 896,500
Jan 12, 2024 247.76 247.76 244.24 246.15 244.17 553,000
Jan 11, 2024 247.12 247.47 242.49 245.99 244.02 1,060,500
Jan 10, 2024 245.00 246.29 244.08 245.88 243.91 860,600
Jan 9, 2024 241.91 244.65 240.51 244.49 242.53 767,000
Jan 8, 2024 240.90 243.20 239.03 243.13 241.18 770,800
Jan 5, 2024 240.41 241.91 238.14 240.56 238.63 963,600
Jan 4, 2024 236.50 241.09 236.33 239.69 237.77 1,256,500
Jan 3, 2024 239.08 239.28 233.76 235.96 234.07 1,306,500
Jan 2, 2024 241.45 243.82 239.83 240.63 238.70 963,500
Dec 29, 2023 243.29 244.84 242.87 243.90 241.94 755,500
Dec 28, 2023 242.29 245.27 242.02 243.81 241.85 652,500
Dec 27, 2023 243.11 244.89 242.83 243.95 241.99 595,400
Dec 26, 2023 242.37 244.54 241.57 243.74 241.78 403,300
Dec 22, 2023 244.00 244.78 241.51 242.40 240.45 722,800
Dec 21, 2023 240.10 243.63 239.25 243.40 241.45 824,600
Dec 20, 2023 241.06 243.18 238.40 238.55 236.64 917,400
Dec 19, 2023 240.33 242.00 239.66 241.79 239.85 932,800
Dec 18, 2023 239.98 240.52 238.27 240.10 238.17 785,500
Dec 15, 2023 234.84 241.40 234.45 239.92 237.99 3,060,600
Dec 14, 2023 239.25 241.21 235.52 238.90 236.98 1,842,300
Dec 13, 2023 239.75 239.76 235.37 238.05 236.14 1,124,000
Dec 12, 2023 236.35 239.80 235.85 239.32 237.40 1,146,200
Dec 11, 2023 235.03 238.38 235.02 237.39 235.48 1,087,900
Dec 8, 2023 233.44 235.72 232.61 234.00 232.12 1,388,400
Dec 7, 2023 231.43 231.44 229.07 231.35 229.49 944,700
Dec 6, 2023 230.79 233.70 229.59 230.47 228.62 1,384,300
Dec 5, 2023 228.18 230.26 227.86 229.58 227.74 1,497,300
Dec 4, 2023 226.18 229.03 226.18 228.48 226.65 912,700
Dec 1, 2023 226.00 228.31 224.98 227.53 225.70 902,900
Nov 30, 2023 0.75 Dividend
Nov 30, 2023 221.33 225.90 221.22 225.41 223.60 1,697,700
Nov 29, 2023 225.20 225.87 221.93 222.63 220.10 1,110,100
Nov 28, 2023 225.83 225.83 221.56 222.71 220.18 1,244,600
Nov 27, 2023 227.72 228.40 225.40 225.98 223.41 945,200
Nov 24, 2023 226.52 228.58 225.67 228.56 225.96 232,700
Nov 22, 2023 227.17 228.81 225.59 227.46 224.87 701,300
Nov 21, 2023 226.41 228.74 225.90 226.03 223.46 1,106,700
Nov 20, 2023 228.50 228.95 225.52 226.95 224.37 1,021,500
Nov 17, 2023 228.00 228.89 226.43 228.62 226.02 1,006,000
Nov 16, 2023 226.99 229.40 226.32 226.54 223.96 1,254,100
Nov 15, 2023 228.64 229.78 225.42 225.71 223.14 1,837,100
Nov 14, 2023 228.21 229.94 226.49 229.05 226.45 1,114,000
Nov 13, 2023 224.52 226.29 223.24 224.44 221.89 836,700
Nov 10, 2023 221.98 226.16 221.86 225.48 222.92 1,172,800
Nov 9, 2023 221.98 223.63 220.62 220.99 218.48 1,051,900
Nov 8, 2023 220.07 222.53 219.69 221.84 219.32 1,177,100
Nov 7, 2023 216.02 220.17 214.35 219.67 217.17 1,091,600
Nov 6, 2023 217.73 218.74 215.36 217.12 214.65 1,130,900
Nov 3, 2023 217.50 219.50 215.52 218.00 215.52 1,913,700
Nov 2, 2023 215.50 216.71 211.31 213.11 210.69 1,972,000
Nov 1, 2023 200.57 214.78 200.00 213.50 211.07 3,682,400
Oct 31, 2023 187.05 191.03 186.24 190.31 188.15 1,830,100
Oct 30, 2023 187.34 189.26 185.75 188.08 185.94 920,300
Oct 27, 2023 187.25 188.24 184.24 184.69 182.59 1,548,300
Oct 26, 2023 187.33 190.85 186.87 187.43 185.30 1,626,100

Related Tickers