Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
423.13
-12.18 (-2.80%)
At close: Mar 6, 2026, 4:00 PM EST
422.36
-0.77 (-0.18%)
After-hours: Mar 6, 2026, 7:00 PM EST
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 426.37 | 426.37 | 420.00 | 423.13 | 423.13 | -3.03% | 1,393,416 |
| Mar 5, 2026 | 440.16 | 441.82 | 428.83 | 436.36 | 435.31 | -1.95% | 1,419,537 |
| Mar 4, 2026 | 449.11 | 449.95 | 442.00 | 445.05 | 443.98 | -0.17% | 846,179 |
| Mar 3, 2026 | 454.27 | 457.37 | 443.00 | 445.83 | 444.76 | -4.36% | 1,339,301 |
| Mar 2, 2026 | 458.28 | 467.98 | 455.78 | 466.17 | 465.05 | 0.83% | 969,064 |
| Feb 27, 2026 | 453.73 | 462.40 | 450.00 | 462.32 | 461.21 | 1.13% | 1,995,724 |
| Feb 26, 2026 | 460.41 | 462.00 | 448.41 | 457.14 | 456.04 | -0.63% | 1,430,864 |
| Feb 25, 2026 | 464.60 | 464.60 | 452.01 | 460.02 | 458.91 | -0.80% | 1,178,436 |
| Feb 24, 2026 | 460.50 | 464.79 | 457.05 | 463.73 | 462.61 | 0.82% | 1,551,683 |
| Feb 23, 2026 | 464.00 | 466.83 | 459.22 | 459.94 | 458.83 | -1.54% | 1,139,299 |
| Feb 20, 2026 | 463.37 | 470.19 | 461.83 | 467.12 | 466.00 | 0.74% | 763,261 |
| Feb 19, 2026 | 458.26 | 465.01 | 452.55 | 463.69 | 462.57 | 0.93% | 976,206 |
| Feb 18, 2026 | 469.04 | 470.42 | 458.16 | 459.44 | 458.33 | -2.33% | 1,293,130 |
| Feb 17, 2026 | 465.61 | 470.62 | 460.55 | 470.42 | 469.29 | 1.11% | 1,055,179 |
| Feb 13, 2026 | 462.83 | 469.76 | 460.82 | 465.27 | 464.15 | 1.05% | 801,721 |
| Feb 12, 2026 | 474.58 | 479.37 | 459.43 | 460.45 | 459.34 | -2.56% | 1,602,817 |
| Feb 11, 2026 | 468.04 | 474.67 | 463.80 | 472.54 | 471.40 | 2.42% | 1,319,101 |
| Feb 10, 2026 | 460.56 | 465.45 | 460.10 | 461.38 | 460.27 | 0.35% | 1,148,022 |
| Feb 9, 2026 | 453.71 | 462.82 | 452.12 | 459.79 | 458.68 | 1.11% | 1,351,113 |
| Feb 6, 2026 | 444.70 | 455.90 | 442.86 | 454.76 | 453.67 | 4.27% | 1,527,500 |
| Feb 5, 2026 | 441.21 | 443.84 | 432.21 | 436.15 | 435.10 | -1.14% | 1,592,001 |
| Feb 4, 2026 | 439.74 | 446.80 | 437.94 | 441.20 | 440.14 | 1.34% | 2,787,917 |
| Feb 3, 2026 | 424.27 | 436.13 | 423.22 | 435.36 | 434.31 | 2.42% | 1,788,147 |
| Feb 2, 2026 | 420.82 | 430.02 | 419.54 | 425.09 | 424.07 | 1.07% | 1,547,733 |
| Jan 30, 2026 | 421.90 | 427.50 | 414.01 | 420.58 | 419.57 | -1.29% | 3,313,120 |
| Jan 29, 2026 | 418.04 | 429.87 | 406.50 | 426.07 | 425.04 | 8.08% | 4,408,497 |
| Jan 28, 2026 | 391.29 | 402.96 | 386.07 | 394.20 | 393.25 | 0.48% | 2,755,891 |
| Jan 27, 2026 | 394.01 | 397.79 | 391.62 | 392.30 | 391.36 | -0.47% | 1,755,125 |
| Jan 26, 2026 | 385.22 | 395.72 | 384.00 | 394.16 | 393.21 | 2.06% | 2,041,921 |
| Jan 23, 2026 | 390.98 | 391.62 | 384.86 | 386.22 | 385.29 | -1.00% | 1,762,336 |
| Jan 22, 2026 | 398.48 | 399.95 | 388.36 | 390.13 | 389.19 | -1.32% | 2,081,794 |
| Jan 21, 2026 | 389.33 | 397.12 | 387.01 | 395.33 | 394.38 | 2.07% | 1,662,637 |
| Jan 20, 2026 | 387.46 | 390.08 | 383.04 | 387.33 | 386.40 | -0.56% | 1,224,032 |
| Jan 16, 2026 | 389.53 | 391.05 | 387.13 | 389.53 | 388.59 | 0.58% | 2,567,160 |
| Jan 15, 2026 | 389.62 | 393.43 | 387.03 | 387.27 | 386.34 | 0.37% | 1,207,427 |
| Jan 14, 2026 | 391.06 | 393.65 | 383.87 | 385.84 | 384.91 | -1.34% | 1,843,905 |
| Jan 13, 2026 | 386.05 | 391.40 | 384.90 | 391.08 | 390.14 | 1.46% | 1,530,851 |
| Jan 12, 2026 | 379.93 | 387.00 | 379.03 | 385.47 | 384.54 | 0.99% | 1,968,150 |
| Jan 9, 2026 | 380.50 | 385.62 | 380.33 | 381.70 | 380.78 | 0.88% | 1,329,054 |
| Jan 8, 2026 | 375.28 | 380.68 | 372.27 | 378.36 | 377.45 | 0.51% | 2,528,088 |
| Jan 7, 2026 | 381.07 | 385.00 | 371.72 | 376.43 | 375.52 | -1.23% | 2,520,366 |
| Jan 6, 2026 | 367.12 | 383.26 | 348.06 | 381.10 | 380.18 | -2.52% | 4,349,334 |
| Jan 5, 2026 | 395.30 | 403.69 | 390.23 | 390.97 | 390.03 | -1.77% | 1,276,641 |
| Jan 2, 2026 | 390.88 | 399.49 | 388.69 | 398.00 | 397.04 | 2.26% | 1,233,615 |
| Dec 31, 2025 | 392.60 | 393.12 | 388.80 | 389.20 | 388.26 | -0.64% | 662,018 |
| Dec 30, 2025 | 392.79 | 394.43 | 391.01 | 391.71 | 390.77 | -0.63% | 570,119 |
| Dec 29, 2025 | 391.71 | 394.93 | 390.00 | 394.19 | 393.24 | 0.41% | 901,259 |
| Dec 26, 2025 | 393.51 | 393.71 | 390.00 | 392.59 | 391.65 | -0.15% | 389,995 |
| Dec 24, 2025 | 392.55 | 393.99 | 391.21 | 393.18 | 392.23 | -0.14% | 321,337 |
| Dec 23, 2025 | 389.87 | 394.54 | 388.80 | 393.74 | 392.79 | 1.00% | 891,090 |
| Dec 22, 2025 | 391.94 | 393.24 | 387.69 | 389.86 | 388.92 | 0.01% | 1,199,024 |
| Dec 19, 2025 | 383.31 | 391.40 | 382.86 | 389.84 | 388.90 | 1.20% | 3,147,286 |
| Dec 18, 2025 | 386.19 | 392.68 | 383.74 | 385.22 | 384.29 | 0.76% | 1,285,674 |
| Dec 17, 2025 | 393.30 | 396.76 | 381.21 | 382.30 | 381.38 | -3.45% | 1,639,787 |
| Dec 16, 2025 | 395.69 | 398.40 | 391.01 | 395.96 | 395.01 | 0.28% | 1,564,746 |
| Dec 15, 2025 | 395.47 | 398.94 | 393.49 | 394.87 | 393.92 | 0.94% | 1,256,680 |
| Dec 12, 2025 | 403.00 | 403.18 | 390.11 | 391.19 | 390.25 | -3.02% | 1,653,673 |
| Dec 11, 2025 | 399.28 | 405.62 | 397.84 | 403.38 | 402.41 | 1.06% | 924,229 |
| Dec 10, 2025 | 399.65 | 402.11 | 392.72 | 399.14 | 398.18 | 0.04% | 1,785,300 |
| Dec 9, 2025 | 396.41 | 403.23 | 395.26 | 399.00 | 398.04 | 0.44% | 1,095,991 |
| Dec 8, 2025 | 400.06 | 404.97 | 395.38 | 397.27 | 396.31 | -1.04% | 1,654,628 |
| Dec 5, 2025 | 403.91 | 405.60 | 397.72 | 401.43 | 400.46 | -0.97% | 1,166,572 |
| Dec 4, 2025 | 406.27 | 410.91 | 403.55 | 405.35 | 403.44 | -0.91% | 997,251 |
| Dec 3, 2025 | 409.86 | 411.05 | 403.64 | 409.07 | 407.14 | -0.52% | 1,146,880 |
| Dec 2, 2025 | 412.99 | 414.45 | 406.78 | 411.22 | 409.28 | 0.26% | 1,229,194 |
| Dec 1, 2025 | 417.52 | 418.84 | 409.91 | 410.16 | 408.22 | -2.69% | 1,586,651 |
| Nov 28, 2025 | 420.91 | 421.99 | 417.44 | 421.48 | 419.49 | 0.44% | 401,237 |
| Nov 26, 2025 | 417.83 | 422.86 | 417.24 | 419.64 | 417.66 | 0.20% | 930,641 |
| Nov 25, 2025 | 411.66 | 419.47 | 409.09 | 418.82 | 416.84 | 2.17% | 1,242,783 |
| Nov 24, 2025 | 410.65 | 414.92 | 408.33 | 409.94 | 408.01 | -0.04% | 1,904,991 |
| Nov 21, 2025 | 402.69 | 411.35 | 398.67 | 410.10 | 408.16 | 2.51% | 1,337,921 |
| Nov 20, 2025 | 413.97 | 415.67 | 399.31 | 400.06 | 398.17 | -1.66% | 1,071,623 |
| Nov 19, 2025 | 408.69 | 412.27 | 405.39 | 406.83 | 404.91 | -0.05% | 900,043 |
| Nov 18, 2025 | 412.16 | 415.50 | 406.94 | 407.04 | 405.12 | -1.63% | 975,578 |
| Nov 17, 2025 | 417.30 | 419.42 | 410.74 | 413.78 | 411.83 | -1.05% | 967,121 |
| Nov 14, 2025 | 410.73 | 422.80 | 408.22 | 418.16 | 416.19 | 0.80% | 1,508,545 |
| Nov 13, 2025 | 430.72 | 438.12 | 414.27 | 414.85 | 412.89 | -1.64% | 1,533,198 |
| Nov 12, 2025 | 423.13 | 429.85 | 415.56 | 421.75 | 419.76 | 0.03% | 1,356,352 |
| Nov 11, 2025 | 431.83 | 434.18 | 421.06 | 421.64 | 419.65 | -2.74% | 1,255,455 |
| Nov 10, 2025 | 434.48 | 436.20 | 424.14 | 433.50 | 431.45 | -0.23% | 943,670 |
| Nov 7, 2025 | 431.09 | 434.50 | 425.00 | 434.50 | 432.45 | -0.25% | 977,273 |
| Nov 6, 2025 | 437.83 | 440.60 | 429.32 | 435.60 | 433.54 | -0.13% | 836,372 |
| Nov 5, 2025 | 433.80 | 440.12 | 430.83 | 436.16 | 434.10 | 0.73% | 1,267,910 |
| Nov 4, 2025 | 442.00 | 443.27 | 432.12 | 432.99 | 430.95 | -2.98% | 1,164,286 |
| Nov 3, 2025 | 450.00 | 451.99 | 444.21 | 446.31 | 444.20 | -0.52% | 1,285,467 |
| Oct 31, 2025 | 444.89 | 453.38 | 444.89 | 448.65 | 446.53 | 0.51% | 2,253,182 |
| Oct 30, 2025 | 420.60 | 458.65 | 418.38 | 446.37 | 444.26 | 4.42% | 2,467,903 |
| Oct 29, 2025 | 426.40 | 437.75 | 425.76 | 427.48 | 425.46 | 0.26% | 2,138,295 |
| Oct 28, 2025 | 427.82 | 432.01 | 424.37 | 426.36 | 424.35 | -0.45% | 957,635 |
| Oct 27, 2025 | 429.17 | 430.86 | 426.16 | 428.28 | 426.26 | 0.57% | 1,085,262 |
| Oct 24, 2025 | 419.13 | 427.84 | 418.00 | 425.87 | 423.86 | 2.41% | 1,182,027 |
| Oct 23, 2025 | 410.50 | 417.56 | 408.93 | 415.85 | 413.89 | 1.80% | 1,110,220 |
| Oct 22, 2025 | 428.46 | 428.53 | 408.11 | 408.50 | 406.57 | -3.70% | 2,132,446 |
| Oct 21, 2025 | 417.16 | 426.22 | 413.57 | 424.20 | 422.20 | 1.39% | 1,024,283 |
| Oct 20, 2025 | 418.28 | 419.18 | 412.40 | 418.37 | 416.40 | 0.61% | 925,396 |
| Oct 17, 2025 | 415.76 | 420.00 | 414.25 | 415.82 | 413.86 | -0.02% | 732,828 |
| Oct 16, 2025 | 423.17 | 423.29 | 415.08 | 415.92 | 413.96 | -1.55% | 928,112 |
| Oct 15, 2025 | 424.09 | 430.83 | 419.64 | 422.45 | 420.46 | -0.37% | 1,011,327 |
| Oct 14, 2025 | 414.17 | 425.05 | 411.40 | 424.04 | 422.04 | 1.26% | 1,871,914 |
| Oct 13, 2025 | 419.14 | 422.18 | 416.59 | 418.76 | 416.78 | 1.12% | 1,080,389 |