Trane Technologies plc (BIT:1TTH)
Italy
· Delayed Price · Currency is EUR 347.70
-2.20 (-0.63%)
At close: Dec 5, 2025
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 347.70 | 347.70 | 347.70 | 347.70 | 347.70 | -0.63% | - |
| Dec 4, 2025 | 349.90 | 349.90 | 349.90 | 349.90 | 349.90 | 0.09% | - |
| Dec 3, 2025 | 349.60 | 349.60 | 349.60 | 349.60 | 349.60 | -0.43% | - |
| Dec 2, 2025 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | -4.15% | - |
| Dec 1, 2025 | 366.30 | 366.30 | 366.30 | 366.30 | 366.30 | 3.80% | - |
| Nov 28, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -2.32% | - |
| Nov 27, 2025 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | 0.19% | - |
| Nov 26, 2025 | 360.60 | 360.60 | 360.60 | 360.60 | 360.60 | 0.87% | - |
| Nov 25, 2025 | 357.50 | 357.50 | 357.50 | 357.50 | 357.50 | -2.59% | - |
| Nov 24, 2025 | 367.00 | 367.00 | 367.00 | 367.00 | 367.00 | 4.53% | - |
| Nov 21, 2025 | 351.10 | 351.10 | 351.10 | 351.10 | 351.10 | -0.57% | - |
| Nov 20, 2025 | 353.10 | 353.10 | 353.10 | 353.10 | 353.10 | 0.06% | - |
| Nov 19, 2025 | 352.90 | 352.90 | 352.90 | 352.90 | 352.90 | -0.95% | - |
| Nov 18, 2025 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | -1.11% | - |
| Nov 17, 2025 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | -0.41% | - |
| Nov 14, 2025 | 361.80 | 361.80 | 361.80 | 361.80 | 361.80 | 0.28% | - |
| Nov 13, 2025 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | -2.25% | - |
| Nov 12, 2025 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | - | - |
| Nov 11, 2025 | 369.10 | 369.10 | 369.10 | 369.10 | 369.10 | -0.46% | - |
| Nov 10, 2025 | 370.80 | 370.80 | 370.80 | 370.80 | 370.80 | 0.30% | - |
| Nov 7, 2025 | 369.70 | 369.70 | 369.70 | 369.70 | 369.70 | -1.60% | - |
| Nov 6, 2025 | 375.70 | 375.70 | 375.70 | 375.70 | 375.70 | -0.87% | - |
| Nov 5, 2025 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 0.19% | - |
| Nov 4, 2025 | 378.30 | 378.30 | 378.30 | 378.30 | 378.30 | -2.95% | - |
| Nov 3, 2025 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | 0.31% | - |
| Oct 31, 2025 | 388.60 | 388.60 | 388.60 | 388.60 | 388.60 | 0.62% | - |
| Oct 30, 2025 | 386.20 | 386.20 | 386.20 | 386.20 | 386.20 | 3.90% | - |
| Oct 29, 2025 | 371.70 | 371.70 | 371.70 | 371.70 | 371.70 | 1.01% | - |
| Oct 28, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0.25% | - |
| Oct 27, 2025 | 367.10 | 367.10 | 367.10 | 367.10 | 367.10 | 0.16% | - |
| Oct 24, 2025 | 366.50 | 366.50 | 366.50 | 366.50 | 366.50 | 3.12% | - |
| Oct 23, 2025 | 355.40 | 355.40 | 355.40 | 355.40 | 355.40 | -0.42% | - |
| Oct 22, 2025 | 356.90 | 356.90 | 356.90 | 356.90 | 356.90 | -1.92% | - |
| Oct 21, 2025 | 363.90 | 363.90 | 363.90 | 363.90 | 363.90 | 2.33% | - |
| Oct 20, 2025 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | -0.06% | - |
| Oct 17, 2025 | 355.80 | 355.80 | 355.80 | 355.80 | 355.80 | -1.39% | - |
| Oct 16, 2025 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | -1.29% | - |
| Oct 15, 2025 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 1.16% | - |
| Oct 14, 2025 | 361.30 | 361.30 | 361.30 | 361.30 | 361.30 | -0.33% | - |
| Oct 13, 2025 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 0.67% | - |
| Oct 10, 2025 | 360.10 | 360.10 | 360.10 | 360.10 | 360.10 | -1.02% | - |
| Oct 9, 2025 | 363.80 | 363.80 | 363.80 | 363.80 | 363.80 | -0.52% | - |
| Oct 8, 2025 | 365.70 | 365.70 | 365.70 | 365.70 | 365.70 | 1.50% | - |
| Oct 7, 2025 | 360.30 | 360.30 | 360.30 | 360.30 | 360.30 | -1.15% | - |
| Oct 6, 2025 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 1.39% | - |
| Oct 3, 2025 | 359.50 | 359.50 | 359.50 | 359.50 | 359.50 | -0.28% | - |
| Oct 2, 2025 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | -0.96% | - |
| Oct 1, 2025 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.73% | - |
| Sep 30, 2025 | 357.80 | 357.80 | 357.80 | 357.80 | 357.80 | 0.82% | - |
| Sep 29, 2025 | 354.90 | 354.90 | 354.90 | 354.90 | 354.90 | -0.20% | - |
| Sep 26, 2025 | 355.60 | 355.60 | 355.60 | 355.60 | 355.60 | 2.45% | - |
| Sep 25, 2025 | 347.10 | 347.10 | 347.10 | 347.10 | 347.10 | -0.32% | - |
| Sep 24, 2025 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | 0.55% | - |
| Sep 23, 2025 | 346.30 | 346.30 | 346.30 | 346.30 | 346.30 | 0.41% | - |
| Sep 22, 2025 | 344.90 | 344.90 | 344.90 | 344.90 | 344.90 | -0.32% | - |
| Sep 19, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.23% | - |
| Sep 18, 2025 | 341.80 | 341.80 | 341.80 | 341.80 | 341.80 | 1.48% | - |
| Sep 17, 2025 | 336.80 | 336.80 | 336.80 | 336.80 | 336.80 | -0.24% | - |
| Sep 16, 2025 | 337.60 | 337.60 | 337.60 | 337.60 | 337.60 | -1.92% | - |
| Sep 15, 2025 | 344.20 | 344.20 | 344.20 | 344.20 | 344.20 | -0.15% | - |
| Sep 12, 2025 | 344.70 | 344.70 | 344.70 | 344.70 | 344.70 | -4.14% | - |
| Sep 11, 2025 | 359.60 | 359.60 | 359.60 | 359.60 | 359.60 | 0.98% | - |
| Sep 10, 2025 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | 3.13% | - |
| Sep 9, 2025 | 345.30 | 345.30 | 345.30 | 345.30 | 345.30 | -2.37% | - |
| Sep 8, 2025 | 353.70 | 353.70 | 353.70 | 353.70 | 353.70 | 1.87% | - |
| Sep 5, 2025 | 347.20 | 347.20 | 347.20 | 347.20 | 347.20 | -0.29% | - |
| Sep 4, 2025 | 348.20 | 348.20 | 348.20 | 348.20 | 348.20 | - | - |
| Sep 3, 2025 | 347.40 | 347.40 | 347.40 | 348.20 | 347.40 | -1.22% | - |
| Sep 2, 2025 | 351.69 | 351.69 | 351.69 | 352.50 | 351.69 | -0.76% | - |
| Sep 1, 2025 | 354.38 | 354.38 | 354.38 | 355.20 | 354.38 | - | - |
| Aug 29, 2025 | 354.38 | 354.38 | 354.38 | 355.20 | 354.38 | -2.50% | - |
| Aug 28, 2025 | 363.46 | 363.46 | 363.46 | 364.30 | 363.46 | -1.03% | - |
| Aug 27, 2025 | 367.25 | 367.25 | 367.25 | 368.10 | 367.25 | 2.08% | - |
| Aug 26, 2025 | 359.77 | 359.77 | 359.77 | 360.60 | 359.77 | 0.14% | - |
| Aug 25, 2025 | 359.27 | 359.27 | 359.27 | 360.10 | 359.27 | -1.59% | - |
| Aug 22, 2025 | 365.05 | 365.05 | 365.05 | 365.90 | 365.05 | 0.72% | - |
| Aug 21, 2025 | 362.46 | 362.46 | 362.46 | 363.30 | 362.46 | -0.22% | - |
| Aug 20, 2025 | 363.26 | 363.26 | 363.26 | 364.10 | 363.26 | -1.01% | - |
| Aug 19, 2025 | 366.95 | 366.95 | 366.95 | 367.80 | 366.95 | 0.41% | - |
| Aug 18, 2025 | 365.45 | 365.45 | 365.45 | 366.30 | 365.45 | -2.29% | - |
| Aug 14, 2025 | 374.03 | 374.03 | 374.03 | 374.90 | 374.03 | 2.07% | - |
| Aug 13, 2025 | 366.45 | 366.45 | 366.45 | 367.30 | 366.45 | -0.76% | - |
| Aug 12, 2025 | 369.24 | 369.24 | 369.24 | 370.10 | 369.24 | 0.11% | - |
| Aug 11, 2025 | 368.85 | 368.85 | 368.85 | 369.70 | 368.85 | 0.90% | - |
| Aug 8, 2025 | 365.55 | 365.55 | 365.55 | 366.40 | 365.55 | -0.54% | - |
| Aug 7, 2025 | 367.55 | 367.55 | 367.55 | 368.40 | 367.55 | 0.08% | - |
| Aug 6, 2025 | 367.25 | 367.25 | 367.25 | 368.10 | 367.25 | -0.70% | - |
| Aug 5, 2025 | 369.84 | 369.84 | 369.84 | 370.70 | 369.84 | -1.12% | - |
| Aug 4, 2025 | 374.03 | 374.03 | 374.03 | 374.90 | 374.03 | -0.27% | - |
| Aug 1, 2025 | 375.03 | 375.03 | 375.03 | 375.90 | 375.03 | -1.73% | - |
| Jul 31, 2025 | 383.00 | 383.00 | 383.00 | 382.50 | 381.62 | 0.76% | 1 |
| Jul 30, 2025 | 378.72 | 378.72 | 378.72 | 379.60 | 378.72 | -5.85% | - |
| Jul 29, 2025 | 402.27 | 402.27 | 402.27 | 403.20 | 402.27 | -0.30% | - |
| Jul 28, 2025 | 403.47 | 403.47 | 403.47 | 404.40 | 403.47 | 1.05% | - |
| Jul 25, 2025 | 399.28 | 399.28 | 399.28 | 400.20 | 399.27 | 1.63% | - |
| Jul 24, 2025 | 392.89 | 392.89 | 392.89 | 393.80 | 392.89 | 0.92% | - |
| Jul 23, 2025 | 389.30 | 389.30 | 389.30 | 390.20 | 389.30 | 3.28% | - |
| Jul 22, 2025 | 376.93 | 376.93 | 376.93 | 377.80 | 376.93 | -0.29% | - |
| Jul 21, 2025 | 378.02 | 378.02 | 378.02 | 378.90 | 378.02 | -2.02% | - |
| Jul 18, 2025 | 385.81 | 385.81 | 385.81 | 386.70 | 385.81 | 1.34% | - |