Trane Technologies plc (TT) Historical Stock Data
401.43 ↓3.92 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TT is down -0.12% a day on average. There have been 11 days where Trane Technologies plc closed green and 19 days where TT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 403.91 | 401.43 | ↓$2.48 (-0.61%) | 397.77 | 405.60 | 0.93M |
| 2025-12-04 | 406.27 | 405.35 | ↓$0.92 (-0.23%) | 403.55 | 410.91 | 1M |
| 2025-12-03 | 409.86 | 409.07 | ↓$0.79 (-0.19%) | 403.64 | 410.02 | 750.84K |
| 2025-12-02 | 412.99 | 411.22 | ↓$1.77 (-0.43%) | 406.78 | 414.45 | 569.72K |
| 2025-12-01 | 417.52 | 410.16 | ↓$7.36 (-1.76%) | 409.92 | 418.84 | 1.49M |
| 2025-11-28 | 420.91 | 421.48 | ↑$0.57 (0.14%) | 417.44 | 421.99 | 401.24K |
| 2025-11-26 | 417.83 | 419.64 | ↑$1.81 (0.43%) | 417.24 | 422.86 | 769.52K |
| 2025-11-25 | 411.66 | 418.82 | ↑$7.16 (1.74%) | 409.09 | 419.45 | 1.24M |
| 2025-11-24 | 410.65 | 409.94 | ↓$0.71 (-0.17%) | 408.62 | 414.92 | 0.92M |
| 2025-11-21 | 402.69 | 410.10 | ↑$7.41 (1.84%) | 398.67 | 411.35 | 1.34M |
| 2025-11-20 | 413.97 | 400.06 | ↓$13.91 (-3.36%) | 399.55 | 414.77 | 1.07M |
| 2025-11-19 | 408.69 | 406.83 | ↓$1.86 (-0.46%) | 405.39 | 412.27 | 859.18K |
| 2025-11-18 | 412.16 | 407.04 | ↓$5.12 (-1.24%) | 406.94 | 415.50 | 760.80K |
| 2025-11-17 | 417.30 | 413.78 | ↓$3.52 (-0.84%) | 410.74 | 419.42 | 775.45K |
| 2025-11-14 | 410.73 | 418.16 | ↑$7.43 (1.81%) | 408.22 | 422.77 | 1.03M |
| 2025-11-13 | 430.72 | 414.85 | ↓$15.87 (-3.68%) | 414.27 | 438.12 | 1.28M |
| 2025-11-12 | 423.13 | 421.75 | ↓$1.38 (-0.33%) | 415.61 | 429.63 | 1.11M |
| 2025-11-11 | 431.83 | 421.64 | ↓$10.19 (-2.36%) | 421.09 | 434.18 | 1.26M |
| 2025-11-10 | 434.48 | 433.50 | ↓$0.98 (-0.23%) | 424.14 | 436.20 | 725.04K |
| 2025-11-07 | 431.09 | 434.50 | ↑$3.41 (0.79%) | 425.00 | 434.50 | 776.54K |
| 2025-11-06 | 437.83 | 435.60 | ↓$2.23 (-0.51%) | 429.32 | 440.60 | 587.49K |
| 2025-11-05 | 433.80 | 436.16 | ↑$2.36 (0.54%) | 430.83 | 440.12 | 821.10K |
| 2025-11-04 | 442.00 | 432.99 | ↓$9.01 (-2.04%) | 432.15 | 442.80 | 0.94M |
| 2025-11-03 | 450.00 | 446.31 | ↓$3.69 (-0.82%) | 444.21 | 451.99 | 1M |
| 2025-10-31 | 444.89 | 448.65 | ↑$3.76 (0.85%) | 444.89 | 453.38 | 2.25M |
| 2025-10-30 | 420.60 | 446.37 | ↑$25.77 (6.13%) | 418.38 | 458.65 | 2.21M |
| 2025-10-29 | 426.40 | 427.48 | ↑$1.08 (0.25%) | 425.76 | 437.72 | 2.08M |
| 2025-10-28 | 427.82 | 426.36 | ↓$1.46 (-0.34%) | 424.37 | 432.01 | 0.93M |
| 2025-10-27 | 429.17 | 428.28 | ↓$0.89 (-0.21%) | 426.16 | 430.86 | 1.02M |
| 2025-10-24 | 419.13 | 425.87 | ↑$6.74 (1.61%) | 418.25 | 427.84 | 0.96M |
Create an account or log in to view more rows.
$TT good place to average up
$TT I bought the dip
$TT all’s I know is buy and hold… no expectations
$TT what’s next bulls
$TT make it rain
let’s see some green
$TT Come on.. Let it fall.. buy later bulls
$TT Like if the Hedgies are fucked
$TT I warned everyone this company sucks
$TT slap the ask.
$TT they don’t want us to shine… But we gon shine…