Trane Technologies plc (FRA:2IS)
Germany
· Delayed Price · Currency is EUR 345.00
-6.90 (-1.96%)
Last updated: Dec 5, 2025, 8:04 AM CET
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 345.00 | 345.00 | 345.00 | 345.00 | - | -1.96% | - |
| Dec 4, 2025 | 351.20 | 351.90 | 351.20 | 351.90 | 351.09 | 0.63% | 50 |
| Dec 3, 2025 | 351.30 | 351.30 | 349.70 | 349.70 | 348.90 | -1.07% | - |
| Dec 2, 2025 | 355.40 | 355.40 | 350.40 | 353.50 | 352.69 | -0.28% | 170 |
| Dec 1, 2025 | 364.70 | 364.70 | 354.50 | 354.50 | 353.69 | -2.04% | 10 |
| Nov 28, 2025 | 365.20 | 365.20 | 361.90 | 361.90 | 361.07 | 0.72% | 64 |
| Nov 27, 2025 | 359.30 | 362.20 | 359.30 | 359.30 | 358.48 | -0.80% | 10 |
| Nov 26, 2025 | 360.40 | 362.20 | 360.40 | 362.20 | 361.37 | 0.25% | - |
| Nov 25, 2025 | 353.10 | 361.30 | 353.10 | 361.30 | 360.47 | 1.86% | 100 |
| Nov 24, 2025 | 356.60 | 356.60 | 354.70 | 354.70 | 353.89 | - | - |
| Nov 21, 2025 | 345.00 | 354.70 | 344.30 | 354.70 | 353.89 | 2.46% | 500 |
| Nov 20, 2025 | 353.30 | 353.30 | 346.20 | 346.20 | 345.41 | -1.62% | 25 |
| Nov 19, 2025 | 350.10 | 351.90 | 350.10 | 351.90 | 351.09 | 0.23% | - |
| Nov 18, 2025 | 351.50 | 351.50 | 351.10 | 351.10 | 350.30 | -1.27% | - |
| Nov 17, 2025 | 358.90 | 358.90 | 355.60 | 355.60 | 354.79 | -1.33% | 15 |
| Nov 14, 2025 | 350.30 | 360.40 | 350.30 | 360.40 | 359.57 | 1.07% | 94 |
| Nov 13, 2025 | 362.20 | 373.90 | 356.60 | 356.60 | 355.78 | -1.41% | 8 |
| Nov 12, 2025 | 362.60 | 362.60 | 361.60 | 361.70 | 360.87 | -0.74% | - |
| Nov 11, 2025 | 372.20 | 372.20 | 364.40 | 364.40 | 363.57 | -2.77% | - |
| Nov 10, 2025 | 377.50 | 380.00 | 374.80 | 374.80 | 373.94 | 0.19% | 13 |
| Nov 7, 2025 | 375.70 | 375.70 | 373.50 | 374.10 | 373.24 | -0.80% | 5 |
| Nov 6, 2025 | 375.90 | 381.80 | 375.90 | 377.10 | 376.24 | 0.77% | 10 |
| Nov 5, 2025 | 373.90 | 374.20 | 373.90 | 374.20 | 373.34 | -1.53% | 30 |
| Nov 4, 2025 | 384.20 | 384.20 | 380.00 | 380.00 | 379.13 | -1.30% | 160 |
| Nov 3, 2025 | 388.80 | 394.40 | 385.00 | 385.00 | 384.12 | -0.80% | 156 |
| Oct 31, 2025 | 384.50 | 388.10 | 384.50 | 388.10 | 387.21 | 0.81% | - |
| Oct 30, 2025 | 365.80 | 394.70 | 355.30 | 385.00 | 384.12 | 4.82% | 252 |
| Oct 29, 2025 | 366.80 | 369.60 | 366.80 | 367.30 | 366.46 | 0.63% | 203 |
| Oct 28, 2025 | 367.00 | 368.30 | 365.00 | 365.00 | 364.16 | -0.54% | 56 |
| Oct 27, 2025 | 365.10 | 368.20 | 365.10 | 367.00 | 366.16 | 0.88% | 25 |
| Oct 24, 2025 | 356.90 | 366.80 | 356.90 | 363.80 | 362.97 | 1.76% | 41 |
| Oct 23, 2025 | 349.20 | 357.50 | 349.20 | 357.50 | 356.68 | 1.68% | 102 |
| Oct 22, 2025 | 363.30 | 363.30 | 351.60 | 351.60 | 350.79 | -3.88% | - |
| Oct 21, 2025 | 357.10 | 365.80 | 357.10 | 365.80 | 364.96 | 2.18% | - |
| Oct 20, 2025 | 357.30 | 358.10 | 357.30 | 358.00 | 357.18 | 0.73% | 110 |
| Oct 17, 2025 | 353.20 | 357.60 | 351.70 | 355.40 | 354.59 | 0.11% | 70 |
| Oct 16, 2025 | 360.00 | 360.30 | 355.00 | 355.00 | 354.19 | -2.18% | 35 |
| Oct 15, 2025 | 363.60 | 371.40 | 362.90 | 362.90 | 362.07 | -0.17% | 11 |
| Oct 14, 2025 | 359.30 | 363.50 | 359.30 | 363.50 | 362.67 | 0.92% | 117 |
| Oct 13, 2025 | 359.30 | 362.10 | 359.30 | 360.20 | 359.37 | 0.64% | 63 |
| Oct 10, 2025 | 363.10 | 366.60 | 357.90 | 357.90 | 357.08 | -1.43% | 110 |
| Oct 9, 2025 | 366.00 | 369.60 | 363.10 | 363.10 | 362.27 | -0.93% | 15 |
| Oct 8, 2025 | 361.90 | 367.80 | 361.90 | 366.50 | 365.66 | 1.13% | 91 |
| Oct 7, 2025 | 361.80 | 368.20 | 361.80 | 362.40 | 361.57 | 0.06% | 180 |
| Oct 6, 2025 | 365.70 | 368.80 | 362.20 | 362.20 | 361.37 | 0.70% | 159 |
| Oct 3, 2025 | 359.50 | 364.50 | 359.30 | 359.70 | 358.88 | -0.19% | 122 |
| Oct 2, 2025 | 364.00 | 366.70 | 360.40 | 360.40 | 359.57 | -0.28% | 132 |
| Oct 1, 2025 | 354.60 | 361.40 | 354.60 | 361.40 | 360.57 | 0.78% | 15 |
| Sep 30, 2025 | 350.40 | 358.60 | 350.40 | 358.60 | 357.78 | 1.50% | 15 |
| Sep 29, 2025 | 352.70 | 353.30 | 352.70 | 353.30 | 352.49 | -0.08% | - |
| Sep 26, 2025 | 350.50 | 353.60 | 350.50 | 353.60 | 352.79 | 1.73% | 29 |
| Sep 25, 2025 | 342.00 | 347.60 | 342.00 | 347.60 | 346.80 | 1.85% | 27 |
| Sep 24, 2025 | 341.20 | 341.30 | 341.20 | 341.30 | 340.52 | 0.06% | 25 |
| Sep 23, 2025 | 341.20 | 341.20 | 341.10 | 341.10 | 340.32 | -0.79% | - |
| Sep 22, 2025 | 348.50 | 348.50 | 343.80 | 343.80 | 343.01 | -0.69% | 60 |
| Sep 19, 2025 | 339.40 | 346.20 | 339.10 | 346.20 | 345.41 | 1.58% | 35 |
| Sep 18, 2025 | 342.10 | 342.10 | 337.30 | 340.80 | 340.02 | 0.24% | 75 |
| Sep 17, 2025 | 334.90 | 340.00 | 334.90 | 340.00 | 339.22 | 1.04% | 40 |
| Sep 16, 2025 | 339.60 | 339.60 | 336.50 | 336.50 | 335.73 | -1.67% | 8 |
| Sep 15, 2025 | 339.30 | 346.30 | 339.30 | 342.20 | 341.42 | -0.18% | 56 |
| Sep 12, 2025 | 351.40 | 351.40 | 340.70 | 342.80 | 342.01 | -2.61% | 2 |
| Sep 11, 2025 | 354.60 | 354.60 | 352.00 | 352.00 | 351.19 | 1.41% | - |
| Sep 10, 2025 | 347.10 | 347.10 | 347.10 | 347.10 | 346.30 | -0.37% | - |
| Sep 9, 2025 | 350.80 | 350.80 | 348.40 | 348.40 | 347.60 | -0.71% | - |
| Sep 8, 2025 | 351.10 | 351.10 | 350.90 | 350.90 | 350.10 | -0.11% | - |
| Sep 5, 2025 | 351.30 | 351.30 | 351.30 | 351.30 | 350.50 | -0.20% | - |
| Sep 4, 2025 | 348.10 | 352.00 | 348.10 | 352.00 | 350.39 | 1.24% | - |
| Sep 3, 2025 | 350.70 | 357.30 | 346.50 | 347.70 | 346.11 | -1.14% | 175 |
| Sep 2, 2025 | 350.00 | 353.00 | 350.00 | 351.70 | 350.09 | 0.49% | 20 |
| Sep 1, 2025 | 353.20 | 353.30 | 350.00 | 350.00 | 348.40 | -0.79% | 110 |
| Aug 29, 2025 | 361.50 | 361.50 | 352.80 | 352.80 | 351.18 | -2.73% | 60 |
| Aug 28, 2025 | 366.60 | 368.60 | 362.70 | 362.70 | 361.04 | -0.52% | 110 |
| Aug 27, 2025 | 364.40 | 369.60 | 364.40 | 364.60 | 362.93 | 0.14% | 20 |
| Aug 26, 2025 | 357.90 | 364.10 | 357.90 | 364.10 | 362.43 | 1.05% | 10 |
| Aug 25, 2025 | 361.80 | 361.80 | 360.30 | 360.30 | 358.65 | -0.19% | - |
| Aug 22, 2025 | 366.80 | 366.80 | 361.00 | 361.00 | 359.35 | -0.58% | 10 |
| Aug 21, 2025 | 363.60 | 363.60 | 363.10 | 363.10 | 361.44 | -0.27% | - |
| Aug 20, 2025 | 364.80 | 364.80 | 364.10 | 364.10 | 362.43 | -0.63% | - |
| Aug 19, 2025 | 364.60 | 369.40 | 364.10 | 366.40 | 364.72 | -0.22% | 88 |
| Aug 18, 2025 | 361.10 | 367.20 | 361.10 | 367.20 | 365.52 | 1.89% | 5 |
| Aug 15, 2025 | 365.70 | 365.70 | 360.40 | 360.40 | 358.75 | -1.96% | - |
| Aug 14, 2025 | 368.40 | 368.40 | 367.60 | 367.60 | 365.92 | -0.76% | - |
| Aug 13, 2025 | 373.10 | 373.10 | 367.90 | 370.40 | 368.70 | -1.17% | 15 |
| Aug 12, 2025 | 366.00 | 374.80 | 366.00 | 374.80 | 373.08 | 1.76% | - |
| Aug 11, 2025 | 366.40 | 373.20 | 366.40 | 368.30 | 366.61 | 0.05% | 10 |
| Aug 8, 2025 | 370.50 | 370.50 | 368.10 | 368.10 | 366.41 | 0.41% | 6 |
| Aug 7, 2025 | 364.10 | 366.60 | 364.10 | 366.60 | 364.92 | 0.55% | - |
| Aug 6, 2025 | 369.20 | 369.20 | 364.60 | 364.60 | 362.93 | -1.35% | 1 |
| Aug 5, 2025 | 374.10 | 374.10 | 369.60 | 369.60 | 367.91 | -1.36% | - |
| Aug 4, 2025 | 378.50 | 384.70 | 374.70 | 374.70 | 372.98 | 0.03% | 10 |
| Aug 1, 2025 | 378.70 | 378.70 | 374.60 | 374.60 | 372.88 | -2.45% | 4 |
| Jul 31, 2025 | 383.10 | 384.00 | 383.10 | 384.00 | 382.24 | 1.56% | 16 |
| Jul 30, 2025 | 401.40 | 401.40 | 369.70 | 378.10 | 376.37 | -6.94% | 20 |
| Jul 29, 2025 | 406.00 | 411.70 | 403.70 | 406.30 | 404.44 | 0.07% | 55 |
| Jul 28, 2025 | 408.60 | 409.70 | 406.00 | 406.00 | 404.14 | 0.87% | 43 |
| Jul 25, 2025 | 391.50 | 402.50 | 391.50 | 402.50 | 400.66 | 2.47% | 566 |
| Jul 24, 2025 | 393.00 | 393.70 | 392.80 | 392.80 | 391.00 | 0.95% | 37 |
| Jul 23, 2025 | 380.10 | 389.10 | 380.10 | 389.10 | 387.32 | 2.42% | - |
| Jul 22, 2025 | 381.10 | 381.10 | 379.90 | 379.90 | 378.16 | 0.53% | 4 |
| Jul 21, 2025 | 382.40 | 382.80 | 377.90 | 377.90 | 376.17 | -2.17% | - |