Trane Technologies plc (LON:0Y2S)
London
· Delayed Price · Currency is GBP · Price in USD 403.42
-1.94 (-0.48%)
At close: Dec 4, 2025
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 405.63 | 409.96 | 398.51 | 401.46 | 401.46 | -1.55% | 944 |
| Dec 4, 2025 | 408.00 | 411.11 | 406.00 | 407.77 | 403.42 | -0.48% | 389 |
| Dec 3, 2025 | 411.50 | 412.96 | 404.21 | 409.73 | 405.36 | - | 1,168 |
| Dec 2, 2025 | 410.00 | 413.44 | 407.28 | 409.71 | 405.34 | -1.43% | 313 |
| Dec 1, 2025 | 416.09 | 424.43 | 413.33 | 415.65 | 411.22 | -1.38% | 462 |
| Nov 28, 2025 | 421.20 | 424.13 | 417.65 | 421.48 | 416.99 | -0.09% | 2,424 |
| Nov 26, 2025 | 420.00 | 425.00 | 415.89 | 421.85 | 417.35 | 1.16% | 504 |
| Nov 25, 2025 | 408.90 | 417.27 | 405.00 | 417.01 | 412.56 | 1.45% | 2,682 |
| Nov 24, 2025 | 411.92 | 414.81 | 408.05 | 411.05 | 406.67 | 1.28% | 718 |
| Nov 21, 2025 | 402.15 | 407.58 | 395.00 | 405.85 | 401.52 | 1.35% | 309 |
| Nov 20, 2025 | 409.14 | 417.70 | 400.45 | 400.45 | 396.18 | -1.56% | 193 |
| Nov 19, 2025 | 406.33 | 414.75 | 405.01 | 406.79 | 402.46 | -0.79% | 386 |
| Nov 18, 2025 | 413.69 | 416.29 | 408.59 | 410.03 | 405.66 | -1.10% | 512 |
| Nov 17, 2025 | 419.30 | 420.00 | 413.87 | 414.59 | 410.17 | -1.35% | 908 |
| Nov 14, 2025 | 413.18 | 422.31 | 410.00 | 420.25 | 415.77 | 0.53% | 564 |
| Nov 13, 2025 | 429.26 | 435.79 | 416.64 | 418.02 | 413.56 | -0.88% | 1,103 |
| Nov 12, 2025 | 422.46 | 428.66 | 421.47 | 421.75 | 417.25 | -1.03% | 3,206 |
| Nov 11, 2025 | 432.45 | 433.29 | 425.31 | 426.13 | 421.59 | -0.83% | 664 |
| Nov 10, 2025 | 435.29 | 437.41 | 424.64 | 429.68 | 425.10 | 0.32% | 390 |
| Nov 7, 2025 | 427.04 | 435.87 | 425.42 | 428.31 | 423.74 | -1.15% | 609 |
| Nov 6, 2025 | 439.41 | 439.41 | 429.85 | 433.28 | 428.66 | -1.20% | 576 |
| Nov 5, 2025 | 433.70 | 439.45 | 432.50 | 438.54 | 433.87 | 0.66% | 371 |
| Nov 4, 2025 | 440.01 | 442.00 | 433.75 | 435.65 | 431.01 | -2.90% | 631 |
| Nov 3, 2025 | 450.00 | 450.26 | 445.42 | 448.65 | 443.87 | -0.66% | 376 |
| Oct 31, 2025 | 446.02 | 452.08 | 443.50 | 451.62 | 446.81 | 0.75% | 1,035 |
| Oct 30, 2025 | 427.30 | 458.18 | 415.20 | 448.24 | 443.46 | 4.24% | 484 |
| Oct 29, 2025 | 429.68 | 437.36 | 425.46 | 430.01 | 425.43 | -0.13% | 1,079 |
| Oct 28, 2025 | 428.07 | 431.64 | 422.95 | 430.55 | 425.96 | 0.76% | 2,235 |
| Oct 27, 2025 | 430.00 | 430.33 | 426.54 | 427.31 | 422.75 | 0.07% | 1,045 |
| Oct 24, 2025 | 422.13 | 427.18 | 416.52 | 426.99 | 422.44 | 2.80% | 1,478 |
| Oct 23, 2025 | 410.50 | 415.35 | 409.14 | 415.35 | 410.92 | 0.63% | 459 |
| Oct 22, 2025 | 422.77 | 427.89 | 409.61 | 412.76 | 408.36 | -2.76% | 135 |
| Oct 21, 2025 | 417.16 | 424.47 | 414.00 | 424.47 | 419.94 | 1.57% | 1,131 |
| Oct 20, 2025 | 412.67 | 419.18 | 412.67 | 417.90 | 413.44 | 0.76% | 230 |
| Oct 17, 2025 | 414.45 | 420.00 | 414.45 | 414.74 | 410.31 | -0.33% | 291 |
| Oct 16, 2025 | 422.86 | 424.13 | 415.73 | 416.11 | 411.67 | -1.74% | 292 |
| Oct 15, 2025 | 425.11 | 430.83 | 423.46 | 423.46 | 418.95 | 0.37% | 1,017 |
| Oct 14, 2025 | 412.81 | 421.90 | 411.39 | 421.90 | 417.40 | 0.76% | 846 |
| Oct 13, 2025 | 416.00 | 423.31 | 416.00 | 418.72 | 414.26 | -0.07% | 944 |
| Oct 10, 2025 | 424.37 | 426.59 | 416.96 | 419.03 | 414.57 | -0.79% | 686 |
| Oct 9, 2025 | 425.02 | 429.47 | 419.04 | 422.37 | 417.87 | -0.97% | 1,189 |
| Oct 8, 2025 | 421.48 | 426.51 | 416.02 | 426.51 | 421.96 | 0.97% | 591 |
| Oct 7, 2025 | 426.40 | 426.64 | 422.27 | 422.42 | 417.92 | -0.81% | 664 |
| Oct 6, 2025 | 426.00 | 429.60 | 425.88 | 425.88 | 421.34 | 0.50% | 1,796 |
| Oct 3, 2025 | 423.22 | 425.94 | 419.00 | 423.77 | 419.25 | 0.40% | 586 |
| Oct 2, 2025 | 424.34 | 428.95 | 421.20 | 422.08 | 417.58 | -0.41% | 490 |
| Oct 1, 2025 | 422.01 | 427.14 | 419.90 | 423.81 | 419.29 | 1.03% | 1,222 |
| Sep 30, 2025 | 420.72 | 421.00 | 413.00 | 419.51 | 415.04 | 1.53% | 700 |
| Sep 29, 2025 | 417.00 | 420.21 | 412.82 | 413.20 | 408.79 | -0.67% | 387 |
| Sep 26, 2025 | 407.91 | 416.79 | 407.54 | 415.97 | 411.54 | 2.37% | 584 |
| Sep 25, 2025 | 400.13 | 406.34 | 397.21 | 406.34 | 402.01 | 0.10% | 4,918 |
| Sep 24, 2025 | 407.38 | 410.20 | 402.83 | 405.91 | 401.59 | 0.40% | 818 |
| Sep 23, 2025 | 408.50 | 411.17 | 404.28 | 404.28 | 399.97 | -0.20% | 601 |
| Sep 22, 2025 | 405.45 | 406.48 | 404.00 | 405.08 | 400.76 | -0.40% | 4,205 |
| Sep 19, 2025 | 406.94 | 407.38 | 402.47 | 406.70 | 402.36 | 0.39% | 510 |
| Sep 18, 2025 | 402.14 | 405.14 | 399.00 | 405.14 | 400.82 | 1.51% | 951 |
| Sep 17, 2025 | 400.96 | 401.85 | 398.75 | 399.12 | 394.86 | -0.23% | 269 |
| Sep 16, 2025 | 402.89 | 405.58 | 399.38 | 400.04 | 395.78 | -1.03% | 549 |
| Sep 15, 2025 | 404.17 | 405.63 | 397.56 | 404.20 | 399.89 | -0.02% | 7,658 |
| Sep 12, 2025 | 412.05 | 414.49 | 402.34 | 404.27 | 399.96 | -4.02% | 1,024 |
| Sep 11, 2025 | 417.44 | 423.31 | 415.25 | 421.22 | 416.72 | 0.34% | 265 |
| Sep 10, 2025 | 415.92 | 419.78 | 412.51 | 419.78 | 415.30 | 2.88% | 21,042 |
| Sep 9, 2025 | 413.38 | 413.53 | 403.86 | 408.02 | 403.67 | -1.64% | 862 |
| Sep 8, 2025 | 413.61 | 416.75 | 413.61 | 414.83 | 410.41 | 1.06% | 592 |
| Sep 5, 2025 | 414.92 | 416.08 | 407.43 | 410.48 | 406.10 | -0.30% | 832 |
| Sep 4, 2025 | 409.02 | 415.16 | 408.54 | 411.73 | 406.41 | 1.89% | 470 |
| Sep 3, 2025 | 413.90 | 413.90 | 403.22 | 404.08 | 398.86 | -1.46% | 194 |
| Sep 2, 2025 | 412.38 | 412.38 | 406.81 | 410.06 | 404.76 | -1.37% | 517 |
| Aug 29, 2025 | 424.69 | 427.64 | 415.08 | 415.77 | 410.40 | -2.18% | 163 |
| Aug 28, 2025 | 424.25 | 426.63 | 423.83 | 425.02 | 419.53 | -0.32% | 383 |
| Aug 27, 2025 | 427.50 | 427.65 | 422.97 | 426.38 | 420.87 | 1.19% | 1,577 |
| Aug 26, 2025 | 420.46 | 421.75 | 419.13 | 421.35 | 415.91 | 0.18% | 219 |
| Aug 25, 2025 | 425.38 | 426.78 | 419.64 | 420.61 | 415.17 | -2.15% | 911 |
| Aug 22, 2025 | 423.80 | 430.93 | 422.65 | 429.83 | 424.28 | 1.65% | 278 |
| Aug 21, 2025 | 425.38 | 429.09 | 421.51 | 422.84 | 417.37 | -0.25% | 463 |
| Aug 20, 2025 | 422.49 | 427.93 | 422.49 | 423.90 | 418.42 | -1.13% | 232 |
| Aug 19, 2025 | 430.63 | 431.01 | 427.83 | 428.77 | 423.23 | 0.38% | 1,769 |
| Aug 18, 2025 | 423.86 | 427.84 | 422.72 | 427.15 | 421.63 | 0.52% | 306 |
| Aug 15, 2025 | 427.69 | 429.57 | 423.92 | 424.93 | 419.44 | -1.04% | 97 |
| Aug 14, 2025 | 421.99 | 440.74 | 421.99 | 429.38 | 423.83 | 0.05% | 1,077 |
| Aug 13, 2025 | 439.80 | 441.34 | 429.15 | 429.15 | 423.61 | -1.52% | 176 |
| Aug 12, 2025 | 429.61 | 435.76 | 428.02 | 435.76 | 430.13 | 1.90% | 361 |
| Aug 11, 2025 | 428.47 | 432.56 | 426.91 | 427.61 | 422.09 | -0.26% | 631 |
| Aug 8, 2025 | 430.48 | 432.83 | 426.41 | 428.72 | 423.18 | 0.04% | 935 |
| Aug 7, 2025 | 428.17 | 430.32 | 426.35 | 428.53 | 422.99 | 0.85% | 1,293 |
| Aug 6, 2025 | 425.69 | 428.75 | 424.91 | 424.91 | 419.42 | -0.61% | 613 |
| Aug 5, 2025 | 432.47 | 434.67 | 427.53 | 427.53 | 422.01 | -1.61% | 369 |
| Aug 4, 2025 | 441.27 | 441.27 | 433.36 | 434.51 | 428.89 | -0.15% | 610 |
| Aug 1, 2025 | 432.00 | 437.89 | 428.06 | 435.16 | 429.54 | -0.82% | 2,086 |
| Jul 31, 2025 | 432.66 | 439.97 | 432.66 | 438.75 | 433.08 | 1.30% | 2,439 |
| Jul 30, 2025 | 440.03 | 445.00 | 424.30 | 433.12 | 427.52 | -7.65% | 4,677 |
| Jul 29, 2025 | 467.95 | 470.89 | 464.56 | 469.02 | 462.96 | -0.22% | 5,567 |
| Jul 28, 2025 | 475.00 | 475.00 | 469.55 | 470.08 | 464.00 | 0.04% | 232 |
| Jul 25, 2025 | 463.00 | 470.70 | 463.00 | 469.90 | 463.83 | 1.53% | 318 |
| Jul 24, 2025 | 459.35 | 464.16 | 457.71 | 462.80 | 456.82 | 0.71% | 93 |
| Jul 23, 2025 | 452.69 | 459.86 | 449.95 | 459.56 | 453.62 | 3.26% | 515 |
| Jul 22, 2025 | 440.53 | 445.65 | 434.56 | 445.05 | 439.30 | -0.03% | 506 |
| Jul 21, 2025 | 452.00 | 452.00 | 442.83 | 445.17 | 439.42 | -0.27% | 2,304 |
| Jul 18, 2025 | 451.84 | 451.85 | 446.40 | 446.40 | 440.63 | -0.03% | 383 |
| Jul 17, 2025 | 440.87 | 446.70 | 436.96 | 446.54 | 440.77 | 2.22% | 1,045 |