Trane Technologies plc (TT)
359.85
+4.36 (1.23%)
Trane Technologies is a global climate innovator that focuses on providing sustainable solutions for residential, commercial, and industrial applications
The company designs and manufactures a range of heating, ventilation, and air conditioning (HVAC) systems, as well as refrigeration equipment and services aimed at enhancing energy efficiency and reducing ecological impact. Trane Technologies is committed to advancing environmental stewardship by promoting climate-friendly technologies and supporting initiatives to reduce greenhouse gas emissions. Through its portfolio of trusted brands, the company strives to create healthier and more comfortable indoor environments while supporting a more sustainable future.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 365.15 | 365.68 | 354.93 | 355.49 | 1,463,833 | 355.49 |
| 2/03/2025 | 355.57 | 362.40 | 353.56 | 360.52 | 1,955,112 | 360.52 |
| 1/31/2025 | 370.49 | 371.00 | 359.60 | 362.75 | 1,648,380 | 362.75 |
| 1/30/2025 | 363.01 | 370.00 | 356.94 | 366.32 | 2,797,855 | 366.32 |
| 1/29/2025 | 362.11 | 367.09 | 359.24 | 364.00 | 2,633,102 | 364.00 |
| 1/28/2025 | 367.64 | 370.03 | 360.12 | 365.76 | 2,400,645 | 365.76 |
| 1/27/2025 | 374.86 | 380.68 | 364.57 | 367.62 | 2,638,257 | 367.62 |
| 1/24/2025 | 401.13 | 405.61 | 398.82 | 400.86 | 1,038,676 | 400.86 |
| 1/23/2025 | 399.54 | 401.24 | 392.67 | 400.29 | 1,260,478 | 400.29 |
| 1/22/2025 | 400.57 | 403.71 | 397.15 | 399.56 | 1,295,563 | 399.56 |
| 1/21/2025 | 393.69 | 398.14 | 391.19 | 397.15 | 1,756,384 | 397.15 |
| 1/17/2025 | 392.73 | 392.74 | 387.98 | 389.19 | 2,045,385 | 389.19 |
| 1/16/2025 | 388.31 | 392.14 | 386.92 | 388.86 | 1,071,502 | 388.86 |
| 1/15/2025 | 388.88 | 390.89 | 382.64 | 385.55 | 1,210,165 | 385.55 |
| 1/14/2025 | 380.92 | 385.24 | 379.29 | 382.71 | 1,002,809 | 382.71 |
| 1/13/2025 | 369.13 | 377.55 | 366.45 | 376.98 | 960,859 | 376.98 |
| 1/10/2025 | 383.68 | 384.01 | 375.61 | 377.12 | 985,210 | 377.12 |
| 1/08/2025 | 380.20 | 386.61 | 375.58 | 386.10 | 1,029,114 | 386.10 |
| 1/07/2025 | 383.75 | 386.55 | 378.20 | 379.96 | 895,587 | 379.96 |
| 1/06/2025 | 381.99 | 384.68 | 377.95 | 383.52 | 1,411,399 | 383.52 |
| 1/03/2025 | 375.21 | 381.89 | 374.35 | 381.11 | 1,083,655 | 381.11 |
| 1/02/2025 | 371.03 | 375.99 | 369.54 | 373.84 | 1,844,588 | 373.84 |
| 12/31/2024 | 370.86 | 0.00 | 370.86 | 369.35 | 0 | 369.35 |
| 12/30/2024 | 368.98 | 373.53 | 366.15 | 370.86 | 838,124 | 370.86 |
| 12/27/2024 | 375.36 | 377.33 | 370.72 | 373.53 | 654,602 | 373.53 |
| 12/26/2024 | 379.04 | 379.82 | 376.77 | 378.04 | 349,314 | 378.04 |
| 12/24/2024 | 377.52 | 380.21 | 376.21 | 379.93 | 287,790 | 379.93 |
| 12/23/2024 | 377.01 | 378.25 | 372.01 | 377.49 | 800,338 | 377.49 |
| 12/20/2024 | 375.00 | 380.39 | 371.96 | 377.11 | 2,647,442 | 377.11 |
| 12/19/2024 | 382.30 | 385.84 | 375.25 | 376.22 | 811,914 | 376.22 |
| 12/18/2024 | 394.28 | 394.98 | 378.14 | 378.45 | 1,287,968 | 378.45 |
| 12/17/2024 | 393.88 | 395.68 | 388.30 | 391.79 | 1,608,903 | 391.79 |
| 12/16/2024 | 399.26 | 401.28 | 395.46 | 398.37 | 1,336,941 | 398.37 |
| 12/13/2024 | 399.66 | 403.13 | 397.64 | 399.36 | 852,589 | 399.36 |
| 12/12/2024 | 402.01 | 402.01 | 398.83 | 399.66 | 995,053 | 399.66 |
| 12/11/2024 | 399.07 | 401.50 | 396.67 | 400.13 | 867,131 | 400.13 |
| 12/10/2024 | 399.32 | 401.30 | 396.26 | 397.42 | 1,298,970 | 397.42 |
| 12/09/2024 | 411.68 | 415.45 | 394.51 | 401.64 | 1,712,702 | 401.64 |
| 12/06/2024 | 415.69 | 419.51 | 411.77 | 412.18 | 952,323 | 412.18 |
| 12/05/2024 | 414.89 | 416.64 | 410.68 | 415.06 | 1,072,472 | 415.06 |
| 12/04/2024 | 412.01 | 417.99 | 411.23 | 417.48 | 1,191,101 | 417.48 |
| 12/03/2024 | 414.51 | 414.91 | 408.04 | 412.56 | 1,420,647 | 412.56 |
| 12/02/2024 | 416.31 | 416.40 | 412.15 | 414.79 | 1,067,094 | 414.79 |
| 11/29/2024 | 416.00 | 418.87 | 415.72 | 416.22 | 810,452 | 416.22 |
| 11/27/2024 | 418.42 | 419.87 | 415.78 | 416.09 | 889,240 | 416.09 |
| 11/26/2024 | 414.41 | 419.83 | 412.73 | 419.14 | 1,149,283 | 419.14 |
| 11/25/2024 | 421.14 | 422.00 | 409.81 | 413.32 | 2,400,924 | 413.32 |
| 11/22/2024 | 415.34 | 418.20 | 413.56 | 417.49 | 896,176 | 417.49 |
| 11/21/2024 | 412.04 | 418.20 | 410.57 | 415.39 | 1,088,913 | 415.39 |
| 11/20/2024 | 414.31 | 414.31 | 405.14 | 411.16 | 811,164 | 411.16 |
| 11/19/2024 | 405.36 | 414.78 | 403.31 | 413.03 | 758,265 | 413.03 |
| 11/18/2024 | 409.54 | 413.30 | 406.89 | 409.27 | 918,023 | 409.27 |
| 11/15/2024 | 402.54 | 407.73 | 401.37 | 407.49 | 958,479 | 407.49 |
| 11/14/2024 | 413.68 | 415.05 | 408.70 | 410.12 | 884,923 | 410.12 |
| 11/13/2024 | 415.07 | 421.78 | 414.77 | 415.00 | 1,134,931 | 415.00 |
| 11/12/2024 | 414.94 | 416.64 | 406.92 | 411.14 | 1,417,242 | 411.14 |
| 11/11/2024 | 413.17 | 416.86 | 410.81 | 414.92 | 1,673,184 | 414.92 |
| 11/08/2024 | 405.45 | 413.74 | 399.07 | 410.58 | 1,528,289 | 410.58 |
| 11/07/2024 | 394.18 | 396.22 | 390.46 | 395.92 | 990,337 | 395.92 |
| 11/06/2024 | 400.45 | 402.82 | 385.06 | 391.86 | 1,989,027 | 391.86 |
| 11/05/2024 | 377.87 | 390.71 | 377.87 | 390.29 | 1,599,789 | 390.29 |