Trane Technologies plc (TT)
NYSE: TT · Real-Time Price · USD
401.43
-2.04 (-0.51%)
At close: Dec 5, 2025, 4:00 PM EST
402.79
+1.36 (0.34%)
After-hours: Dec 5, 2025, 7:22 PM EST
Trane Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 403.91 | 405.60 | 397.72 | 401.43 | 401.43 | -0.97% | 1,151,408 |
| Dec 4, 2025 | 406.27 | 410.91 | 403.55 | 405.35 | 404.41 | -0.91% | 997,238 |
| Dec 3, 2025 | 409.86 | 411.05 | 403.64 | 409.07 | 408.12 | -0.52% | 1,146,880 |
| Dec 2, 2025 | 412.99 | 414.45 | 406.78 | 411.22 | 410.27 | 0.26% | 1,229,194 |
| Dec 1, 2025 | 417.52 | 418.84 | 409.91 | 410.16 | 409.21 | -2.69% | 1,586,651 |
| Nov 28, 2025 | 420.91 | 421.99 | 417.44 | 421.48 | 420.50 | 0.44% | 401,237 |
| Nov 26, 2025 | 417.83 | 422.86 | 417.24 | 419.64 | 418.67 | 0.20% | 930,641 |
| Nov 25, 2025 | 411.66 | 419.47 | 409.09 | 418.82 | 417.85 | 2.17% | 1,242,783 |
| Nov 24, 2025 | 410.65 | 414.92 | 408.33 | 409.94 | 408.99 | -0.04% | 1,904,991 |
| Nov 21, 2025 | 402.69 | 411.35 | 398.67 | 410.10 | 409.15 | 2.51% | 1,337,921 |
| Nov 20, 2025 | 413.97 | 415.67 | 399.31 | 400.06 | 399.13 | -1.66% | 1,071,623 |
| Nov 19, 2025 | 408.69 | 412.27 | 405.39 | 406.83 | 405.89 | -0.05% | 900,043 |
| Nov 18, 2025 | 412.16 | 415.50 | 406.94 | 407.04 | 406.10 | -1.63% | 975,578 |
| Nov 17, 2025 | 417.30 | 419.42 | 410.74 | 413.78 | 412.82 | -1.05% | 967,121 |
| Nov 14, 2025 | 410.73 | 422.80 | 408.22 | 418.16 | 417.19 | 0.80% | 1,508,545 |
| Nov 13, 2025 | 430.72 | 438.12 | 414.27 | 414.85 | 413.89 | -1.64% | 1,533,198 |
| Nov 12, 2025 | 423.13 | 429.85 | 415.56 | 421.75 | 420.77 | 0.03% | 1,356,352 |
| Nov 11, 2025 | 431.83 | 434.18 | 421.06 | 421.64 | 420.66 | -2.74% | 1,255,455 |
| Nov 10, 2025 | 434.48 | 436.20 | 424.14 | 433.50 | 432.49 | -0.23% | 943,670 |
| Nov 7, 2025 | 431.09 | 434.50 | 425.00 | 434.50 | 433.49 | -0.25% | 977,273 |
| Nov 6, 2025 | 437.83 | 440.60 | 429.32 | 435.60 | 434.59 | -0.13% | 836,372 |
| Nov 5, 2025 | 433.80 | 440.12 | 430.83 | 436.16 | 435.15 | 0.73% | 1,267,910 |
| Nov 4, 2025 | 442.00 | 443.27 | 432.12 | 432.99 | 431.99 | -2.98% | 1,164,286 |
| Nov 3, 2025 | 450.00 | 451.99 | 444.21 | 446.31 | 445.27 | -0.52% | 1,285,467 |
| Oct 31, 2025 | 444.89 | 453.38 | 444.89 | 448.65 | 447.61 | 0.51% | 2,253,182 |
| Oct 30, 2025 | 420.60 | 458.65 | 418.38 | 446.37 | 445.33 | 4.42% | 2,467,903 |
| Oct 29, 2025 | 426.40 | 437.75 | 425.76 | 427.48 | 426.49 | 0.26% | 2,138,295 |
| Oct 28, 2025 | 427.82 | 432.01 | 424.37 | 426.36 | 425.37 | -0.45% | 957,635 |
| Oct 27, 2025 | 429.17 | 430.86 | 426.16 | 428.28 | 427.29 | 0.57% | 1,085,262 |
| Oct 24, 2025 | 419.13 | 427.84 | 418.00 | 425.87 | 424.88 | 2.41% | 1,182,027 |
| Oct 23, 2025 | 410.50 | 417.56 | 408.93 | 415.85 | 414.89 | 1.80% | 1,110,220 |
| Oct 22, 2025 | 428.46 | 428.53 | 408.11 | 408.50 | 407.55 | -3.70% | 2,132,446 |
| Oct 21, 2025 | 417.16 | 426.22 | 413.57 | 424.20 | 423.22 | 1.39% | 1,024,283 |
| Oct 20, 2025 | 418.28 | 419.18 | 412.40 | 418.37 | 417.40 | 0.61% | 925,396 |
| Oct 17, 2025 | 415.76 | 420.00 | 414.25 | 415.82 | 414.86 | -0.02% | 732,828 |
| Oct 16, 2025 | 423.17 | 423.29 | 415.08 | 415.92 | 414.96 | -1.55% | 928,112 |
| Oct 15, 2025 | 424.09 | 430.83 | 419.64 | 422.45 | 421.47 | -0.37% | 1,011,327 |
| Oct 14, 2025 | 414.17 | 425.05 | 411.40 | 424.04 | 423.06 | 1.26% | 1,871,914 |
| Oct 13, 2025 | 419.14 | 422.18 | 416.59 | 418.76 | 417.79 | 1.12% | 1,080,389 |
| Oct 10, 2025 | 420.84 | 427.30 | 413.97 | 414.14 | 413.18 | -1.07% | 1,123,606 |
| Oct 9, 2025 | 426.96 | 427.99 | 418.54 | 418.64 | 417.67 | -1.81% | 1,052,249 |
| Oct 8, 2025 | 419.60 | 428.09 | 416.03 | 426.37 | 425.38 | 0.77% | 1,030,680 |
| Oct 7, 2025 | 426.40 | 428.24 | 420.61 | 423.11 | 422.13 | -0.39% | 898,555 |
| Oct 6, 2025 | 428.40 | 430.23 | 422.38 | 424.77 | 423.78 | 0.16% | 1,076,028 |
| Oct 3, 2025 | 423.90 | 425.83 | 417.94 | 424.09 | 423.11 | 0.13% | 791,336 |
| Oct 2, 2025 | 425.28 | 429.21 | 420.29 | 423.53 | 422.55 | -0.44% | 1,088,674 |
| Oct 1, 2025 | 418.74 | 427.22 | 418.42 | 425.41 | 424.42 | 0.82% | 1,571,269 |
| Sep 30, 2025 | 412.88 | 423.03 | 412.82 | 421.96 | 420.98 | 1.83% | 1,237,423 |
| Sep 29, 2025 | 418.86 | 420.36 | 412.51 | 414.38 | 413.42 | -0.20% | 1,379,989 |
| Sep 26, 2025 | 407.94 | 417.06 | 407.60 | 415.23 | 414.27 | 2.17% | 1,527,598 |
| Sep 25, 2025 | 402.11 | 407.79 | 399.22 | 406.40 | 405.46 | 0.57% | 1,446,664 |
| Sep 24, 2025 | 407.38 | 411.68 | 403.38 | 404.09 | 403.15 | -0.26% | 1,213,611 |
| Sep 23, 2025 | 408.12 | 411.29 | 403.07 | 405.16 | 404.22 | -0.61% | 1,127,535 |
| Sep 22, 2025 | 406.04 | 408.50 | 403.81 | 407.63 | 406.68 | 0.26% | 1,063,445 |
| Sep 19, 2025 | 404.24 | 408.67 | 402.28 | 406.58 | 405.64 | 1.02% | 2,322,906 |
| Sep 18, 2025 | 401.31 | 406.06 | 398.75 | 402.49 | 401.56 | 0.88% | 1,387,203 |
| Sep 17, 2025 | 400.00 | 402.85 | 394.39 | 398.96 | 398.03 | -0.26% | 1,229,393 |
| Sep 16, 2025 | 403.04 | 406.03 | 398.30 | 399.99 | 399.06 | -0.61% | 1,402,739 |
| Sep 15, 2025 | 400.46 | 406.60 | 397.96 | 402.44 | 401.51 | 0.42% | 1,560,892 |
| Sep 12, 2025 | 410.87 | 414.62 | 400.39 | 400.77 | 399.84 | -3.40% | 1,563,728 |
| Sep 11, 2025 | 417.99 | 423.65 | 405.70 | 414.88 | 413.92 | -0.58% | 1,483,693 |
| Sep 10, 2025 | 414.05 | 420.26 | 409.92 | 417.32 | 416.35 | 1.93% | 2,264,299 |
| Sep 9, 2025 | 413.38 | 413.50 | 403.22 | 409.41 | 408.46 | -1.33% | 1,181,774 |
| Sep 8, 2025 | 414.71 | 416.25 | 412.00 | 414.93 | 413.97 | 0.27% | 1,069,408 |
| Sep 5, 2025 | 414.92 | 417.97 | 406.49 | 413.83 | 412.87 | 0.16% | 1,280,630 |
| Sep 4, 2025 | 408.85 | 415.56 | 408.54 | 413.15 | 411.25 | 1.19% | 1,243,921 |
| Sep 3, 2025 | 411.68 | 411.68 | 403.01 | 408.31 | 406.44 | -0.64% | 2,298,588 |
| Sep 2, 2025 | 410.03 | 411.63 | 405.77 | 410.93 | 409.04 | -1.12% | 1,300,334 |
| Aug 29, 2025 | 426.00 | 426.62 | 413.78 | 415.60 | 413.69 | -2.10% | 1,278,640 |
| Aug 28, 2025 | 425.99 | 427.49 | 422.58 | 424.50 | 422.55 | 0.07% | 1,093,260 |
| Aug 27, 2025 | 425.47 | 427.97 | 424.00 | 424.19 | 422.24 | -0.47% | 1,144,683 |
| Aug 26, 2025 | 420.46 | 426.54 | 418.57 | 426.19 | 424.23 | 1.56% | 1,099,282 |
| Aug 25, 2025 | 425.21 | 426.89 | 419.29 | 419.63 | 417.70 | -1.06% | 1,103,558 |
| Aug 22, 2025 | 423.80 | 430.93 | 422.57 | 424.11 | 422.16 | 0.44% | 1,010,356 |
| Aug 21, 2025 | 425.70 | 426.79 | 421.16 | 422.27 | 420.33 | -0.95% | 1,185,192 |
| Aug 20, 2025 | 425.63 | 427.62 | 421.48 | 426.30 | 424.34 | -0.58% | 927,273 |
| Aug 19, 2025 | 428.01 | 431.42 | 425.29 | 428.79 | 426.82 | -0.02% | 757,284 |
| Aug 18, 2025 | 423.29 | 429.82 | 423.29 | 428.88 | 426.91 | 1.29% | 630,262 |
| Aug 15, 2025 | 429.39 | 429.90 | 422.13 | 423.43 | 421.49 | -1.19% | 891,929 |
| Aug 14, 2025 | 429.77 | 436.37 | 427.59 | 428.53 | 426.56 | -1.46% | 895,354 |
| Aug 13, 2025 | 441.30 | 441.30 | 427.94 | 434.87 | 432.87 | -0.93% | 1,182,310 |
| Aug 12, 2025 | 428.56 | 439.23 | 426.23 | 438.95 | 436.94 | 2.54% | 1,225,670 |
| Aug 11, 2025 | 428.30 | 432.42 | 426.06 | 428.07 | 426.11 | -0.47% | 1,074,837 |
| Aug 8, 2025 | 430.48 | 431.58 | 426.13 | 430.09 | 428.12 | 0.46% | 755,571 |
| Aug 7, 2025 | 426.82 | 430.65 | 424.86 | 428.11 | 426.15 | 0.25% | 810,198 |
| Aug 6, 2025 | 428.65 | 429.30 | 424.58 | 427.03 | 425.07 | -0.40% | 1,427,295 |
| Aug 5, 2025 | 432.27 | 435.06 | 426.81 | 428.76 | 426.79 | -1.20% | 1,399,404 |
| Aug 4, 2025 | 439.51 | 441.87 | 432.47 | 433.97 | 431.98 | -1.20% | 993,927 |
| Aug 1, 2025 | 432.69 | 439.93 | 428.28 | 439.25 | 437.23 | 0.27% | 1,527,429 |
| Jul 31, 2025 | 431.08 | 441.29 | 431.08 | 438.08 | 436.07 | 1.54% | 2,245,356 |
| Jul 30, 2025 | 434.50 | 447.27 | 424.31 | 431.44 | 429.46 | -8.40% | 3,364,449 |
| Jul 29, 2025 | 469.37 | 472.53 | 463.98 | 470.98 | 468.82 | -0.33% | 2,442,348 |
| Jul 28, 2025 | 473.79 | 476.19 | 469.42 | 472.54 | 470.37 | 0.10% | 1,209,871 |
| Jul 25, 2025 | 464.85 | 473.13 | 463.53 | 472.07 | 469.90 | 2.24% | 1,195,128 |
| Jul 24, 2025 | 460.80 | 464.66 | 458.83 | 461.73 | 459.61 | 0.52% | 977,402 |
| Jul 23, 2025 | 451.35 | 461.26 | 450.00 | 459.35 | 457.24 | 2.61% | 994,893 |
| Jul 22, 2025 | 441.45 | 448.33 | 434.59 | 447.68 | 445.63 | 1.18% | 1,478,906 |
| Jul 21, 2025 | 448.00 | 448.06 | 442.48 | 442.48 | 440.45 | -1.08% | 895,057 |
| Jul 18, 2025 | 450.07 | 451.87 | 446.31 | 447.33 | 445.28 | -0.61% | 1,296,594 |
| Jul 17, 2025 | 437.17 | 450.26 | 437.17 | 450.06 | 447.99 | 2.99% | 1,152,020 |