TT
Trane Technologies plc
20:00:03
483.4 $
0.0000 (%0.00)
Previous Close: 472.51
Day Low₺479.74
Day High₺491.78
TT: Trane Technologies plc Historical Data
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 154.1399
CLOSE 154.1013
Low
LOW 120.64
High
HIGH 201.65
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2022 | 200.38 | 201.65 | 194.22 | 194.85 |
| 01/04/2022 | 195.04 | 196.36 | 193.8 | 195 |
| 01/05/2022 | 195.43 | 196.65 | 192.35 | 192.67 |
| 01/06/2022 | 193 | 196.82 | 192.71 | 195.03 |
| 01/07/2022 | 194.76 | 195.32 | 189.16 | 189.27 |
| 01/10/2022 | 186.92 | 190.32 | 184.22 | 190.14 |
| 01/11/2022 | 191.01 | 194.64 | 190.19 | 193.48 |
| 01/12/2022 | 195 | 195.95 | 192.03 | 195.24 |
| 01/13/2022 | 194.94 | 197.09 | 187.59 | 188 |
| 01/14/2022 | 185.33 | 186.06 | 179.5 | 180 |
| 01/18/2022 | 177.67 | 181.08 | 175.98 | 178.43 |
| 01/19/2022 | 179.21 | 180.87 | 175.65 | 175.7 |
| 01/20/2022 | 177.26 | 180.64 | 173.69 | 173.75 |
| 01/21/2022 | 174.86 | 177.53 | 172.99 | 174.98 |
| 01/24/2022 | 170.97 | 176.64 | 168.86 | 176.25 |
| 01/25/2022 | 173.46 | 174.84 | 169.04 | 172.94 |
| 01/26/2022 | 173.78 | 177.04 | 170.79 | 172.54 |
| 01/27/2022 | 173.92 | 175.82 | 168.28 | 169.2 |
| 01/28/2022 | 169.13 | 172.21 | 166.35 | 172.17 |
| 01/31/2022 | 171.34 | 174.09 | 166.76 | 173.1 |
| 02/01/2022 | 173.89 | 173.89 | 165.27 | 167.18 |
| 02/02/2022 | 168.11 | 170 | 164.16 | 164.95 |
| 02/03/2022 | 165.49 | 166.67 | 161.32 | 161.58 |
| 02/04/2022 | 160.78 | 161.67 | 156.66 | 158.74 |
| 02/07/2022 | 158.56 | 159.61 | 156.2 | 156.97 |
| 02/08/2022 | 158.65 | 160.63 | 157.14 | 159.06 |
| 02/09/2022 | 161.53 | 164.58 | 161.08 | 162.18 |
| 02/10/2022 | 158.5 | 162.03 | 155.42 | 156.16 |
| 02/11/2022 | 157.03 | 157.82 | 151.1 | 152.18 |
| 02/14/2022 | 151.7 | 153.08 | 149.61 | 151.45 |
| 02/15/2022 | 154.02 | 155.13 | 152.65 | 154 |
| 02/16/2022 | 153.1 | 154.39 | 152.19 | 152.63 |
| 02/17/2022 | 152.22 | 153.93 | 150.75 | 151.43 |
| 02/18/2022 | 150.61 | 153.89 | 150.61 | 152.33 |
| 02/22/2022 | 151.59 | 153.64 | 149.75 | 150.74 |
| 02/23/2022 | 151.8 | 151.8 | 148.5 | 148.97 |
| 02/24/2022 | 146 | 151.55 | 145.24 | 151.23 |
| 02/25/2022 | 151.49 | 154.84 | 150.46 | 154.73 |
| 02/28/2022 | 152.67 | 154.98 | 152.06 | 153.93 |
| 03/01/2022 | 154.39 | 154.56 | 149.87 | 152.06 |
| 03/02/2022 | 153.32 | 155.85 | 153.08 | 155.22 |
| 03/03/2022 | 156.21 | 156.68 | 153.75 | 155.11 |
| 03/04/2022 | 153.21 | 154.56 | 150.32 | 151.31 |
| 03/07/2022 | 151.28 | 151.79 | 144.46 | 144.54 |
| 03/08/2022 | 144.55 | 148.98 | 142.53 | 142.78 |
| 03/09/2022 | 146.44 | 152.28 | 145.97 | 150.97 |
| 03/10/2022 | 148.64 | 149.53 | 147.07 | 148.85 |
| 03/11/2022 | 151.02 | 152.52 | 148.72 | 148.83 |
| 03/14/2022 | 149.71 | 152.04 | 148.31 | 151.18 |
| 03/15/2022 | 151.97 | 153 | 150.28 | 152.29 |
| 03/16/2022 | 153.81 | 158.24 | 152.86 | 156.5 |
| 03/17/2022 | 155 | 158.1 | 154.62 | 157.43 |
| 03/18/2022 | 156.42 | 159.14 | 155.14 | 158.72 |
| 03/21/2022 | 158 | 158.7 | 155.06 | 156.33 |
| 03/22/2022 | 156.93 | 158.14 | 156.17 | 157.23 |
| 03/23/2022 | 155.41 | 155.55 | 152.55 | 152.89 |
| 03/24/2022 | 153.68 | 154.79 | 152.73 | 154.73 |
| 03/25/2022 | 154.84 | 156.98 | 154.04 | 155.58 |
| 03/28/2022 | 154.82 | 157.32 | 154.62 | 156.78 |
| 03/29/2022 | 159.57 | 160.81 | 157.3 | 158.25 |
| 03/30/2022 | 156.96 | 159.12 | 156.59 | 158.59 |
| 03/31/2022 | 157.84 | 158.52 | 152.68 | 152.7 |
| 04/01/2022 | 154.73 | 155.9 | 152.68 | 154.85 |
| 04/04/2022 | 153.35 | 154.39 | 152.06 | 153.95 |
| 04/05/2022 | 152.72 | 154.97 | 151.47 | 154.75 |
| 04/06/2022 | 153.42 | 154.71 | 150.78 | 151.99 |
| 04/07/2022 | 150.06 | 153.75 | 150 | 152.37 |
| 04/08/2022 | 151.83 | 152.48 | 149.01 | 149.8 |
| 04/11/2022 | 148.83 | 149.88 | 147.26 | 147.86 |
| 04/12/2022 | 147.56 | 151.47 | 145.94 | 146.91 |
| 04/13/2022 | 147 | 149.74 | 147 | 148.99 |
| 04/14/2022 | 149.18 | 150.27 | 147.52 | 148.05 |
| 04/18/2022 | 148.05 | 148.9 | 145.26 | 145.96 |
| 04/19/2022 | 146.56 | 149.86 | 146.37 | 149.73 |
| 04/20/2022 | 151.23 | 155.84 | 150.88 | 154.54 |
| 04/21/2022 | 157.85 | 158.58 | 152.57 | 152.81 |
| 04/22/2022 | 152.09 | 152.11 | 148.57 | 148.89 |
| 04/25/2022 | 147.4 | 149.57 | 144.4 | 149.44 |
| 04/26/2022 | 147.55 | 148.24 | 144.19 | 144.71 |
| 04/27/2022 | 143.83 | 147.06 | 143.67 | 144.67 |
| 04/28/2022 | 143.5 | 146.83 | 140.5 | 145.67 |
| 04/29/2022 | 144.59 | 145.91 | 139.34 | 139.89 |
| 05/02/2022 | 139.92 | 142.76 | 137.72 | 140.53 |
| 05/03/2022 | 140.5 | 141.88 | 138.73 | 139.5 |
| 05/04/2022 | 138.36 | 141.58 | 133.81 | 141.21 |
| 05/05/2022 | 140.23 | 141.61 | 135.52 | 136.69 |
| 05/06/2022 | 135.73 | 136.01 | 131.48 | 134.22 |
| 05/09/2022 | 132.57 | 136.48 | 131 | 134.53 |
| 05/10/2022 | 136.3 | 136.6 | 131.73 | 133.31 |
| 05/11/2022 | 133.26 | 135.26 | 131.04 | 131.17 |
| 05/12/2022 | 130.39 | 135.41 | 130.01 | 134.43 |
| 05/13/2022 | 135.37 | 138.32 | 135.37 | 137.98 |
| 05/16/2022 | 137 | 137.78 | 134.04 | 135.41 |
| 05/17/2022 | 137.29 | 137.95 | 134.46 | 136.81 |
| 05/18/2022 | 133.84 | 135.48 | 129.74 | 130.11 |
| 05/19/2022 | 129.42 | 132.71 | 128.68 | 130.86 |
| 05/20/2022 | 132.22 | 132.82 | 128.13 | 130.72 |
| 05/23/2022 | 132.68 | 132.68 | 128.56 | 131.51 |
| 05/24/2022 | 131.1 | 132.2 | 128.17 | 131.73 |
| 05/25/2022 | 131.09 | 134.73 | 130.6 | 133.9 |
| 05/26/2022 | 135.6 | 137.35 | 135.53 | 136.81 |
| 05/27/2022 | 138.22 | 140.57 | 137.74 | 140.5 |
| 05/31/2022 | 138.64 | 139.06 | 136.52 | 138.06 |
| 06/01/2022 | 138.43 | 138.85 | 135.2 | 136.34 |
| 06/02/2022 | 136.92 | 139.55 | 136.12 | 139.35 |
| 06/03/2022 | 138.05 | 139.03 | 137.5 | 138.44 |
| 06/06/2022 | 138.86 | 139.73 | 137.85 | 138.24 |
| 06/07/2022 | 137.12 | 139.94 | 136.4 | 139.75 |
| 06/08/2022 | 138.64 | 139.72 | 137.46 | 137.87 |
| 06/09/2022 | 137.06 | 137.99 | 134.08 | 134.29 |
| 06/10/2022 | 131.85 | 132.01 | 129.07 | 130.21 |
| 06/13/2022 | 127.66 | 129.53 | 126.71 | 127.61 |
| 06/14/2022 | 127.55 | 129.38 | 125.52 | 126.68 |
| 06/15/2022 | 127.79 | 129.87 | 126.15 | 127.82 |
| 06/16/2022 | 125.07 | 125.35 | 121.09 | 121.93 |
| 06/17/2022 | 121.36 | 123.34 | 120.64 | 120.97 |
| 06/21/2022 | 122.57 | 124.77 | 122.01 | 124.15 |
| 06/22/2022 | 122.37 | 125.71 | 122.08 | 124.96 |
| 06/23/2022 | 124.59 | 127.62 | 124.01 | 127.52 |
| 06/24/2022 | 128.62 | 131.65 | 127.78 | 131.49 |
| 06/27/2022 | 131.94 | 132.19 | 129.74 | 131.48 |
| 06/28/2022 | 131.69 | 132.69 | 128.76 | 128.91 |
| 06/29/2022 | 128.69 | 130.43 | 126.57 | 130.08 |
| 06/30/2022 | 128.75 | 131.59 | 127.94 | 129.87 |
| 07/01/2022 | 130.27 | 132.12 | 129.61 | 131.37 |
| 07/05/2022 | 129.16 | 131.84 | 128.25 | 131.72 |
| 07/06/2022 | 132.62 | 132.62 | 130.12 | 131.42 |
| 07/07/2022 | 131.4 | 132.01 | 129.38 | 130.77 |
| 07/08/2022 | 131.46 | 132.43 | 129.91 | 131.08 |
| 07/11/2022 | 130.36 | 131.27 | 130.01 | 130.64 |
| 07/12/2022 | 130.5 | 132.21 | 129.52 | 129.97 |
| 07/13/2022 | 127.36 | 129.29 | 126.24 | 127.61 |
| 07/14/2022 | 125.37 | 128.01 | 125.26 | 127.34 |
| 07/15/2022 | 129.63 | 131.08 | 127.96 | 129.56 |
| 07/18/2022 | 129.53 | 129.9 | 125.79 | 126.47 |
| 07/19/2022 | 128.1 | 132.9 | 127.57 | 132.64 |
| 07/20/2022 | 132.76 | 134.18 | 131.77 | 133.15 |
| 07/21/2022 | 133.55 | 138.47 | 133.3 | 138.35 |
| 07/22/2022 | 138.48 | 139.93 | 137.96 | 139.22 |
| 07/25/2022 | 138.93 | 139.35 | 138 | 139.2 |
| 07/26/2022 | 139.51 | 139.59 | 136.96 | 138.99 |
| 07/27/2022 | 139.53 | 142.76 | 139.28 | 141.87 |
| 07/28/2022 | 142.88 | 145.75 | 141.09 | 145.38 |
| 07/29/2022 | 145.37 | 147.31 | 144.42 | 146.99 |
| 08/01/2022 | 145.21 | 146.62 | 144.53 | 146.06 |
| 08/02/2022 | 144.86 | 146.96 | 144.74 | 145.21 |
| 08/03/2022 | 147.9 | 151.88 | 146.4 | 150.91 |
| 08/04/2022 | 151.66 | 156.95 | 151.34 | 154.87 |
| 08/05/2022 | 152.98 | 154.35 | 151.66 | 154.34 |
| 08/08/2022 | 155.65 | 157.06 | 155.03 | 155.99 |
| 08/09/2022 | 154.65 | 155.69 | 153.94 | 154.55 |
| 08/10/2022 | 157.96 | 158.72 | 157.19 | 157.96 |
| 08/11/2022 | 158.29 | 161.53 | 158.17 | 158.64 |
| 08/12/2022 | 159.36 | 163.68 | 158.39 | 163.56 |
| 08/15/2022 | 163.37 | 165.71 | 162.7 | 165.37 |
| 08/16/2022 | 163.57 | 167.3 | 163.57 | 167.26 |
| 08/17/2022 | 164.78 | 167.46 | 164.31 | 166.42 |
| 08/18/2022 | 166.47 | 167.32 | 166.12 | 166.96 |
| 08/19/2022 | 165.67 | 166.15 | 163.02 | 163.71 |
| 08/22/2022 | 161.17 | 161.8 | 159.06 | 159.63 |
| 08/23/2022 | 158.79 | 159.94 | 157.32 | 157.86 |
| 08/24/2022 | 157.45 | 158.58 | 156.94 | 158.06 |
| 08/25/2022 | 159.2 | 161.3 | 158.42 | 161.23 |
| 08/26/2022 | 161.61 | 162.11 | 155.39 | 155.57 |
| 08/29/2022 | 154.2 | 157.23 | 153.85 | 155.85 |
| 08/30/2022 | 157.01 | 157.05 | 153.78 | 154.84 |
| 08/31/2022 | 155.95 | 157.28 | 154.03 | 154.07 |
| 09/01/2022 | 153.62 | 157.02 | 152.52 | 156.82 |
| 09/02/2022 | 159.09 | 159.39 | 154.61 | 155.43 |
| 09/06/2022 | 155.51 | 157.43 | 153.37 | 156.52 |
| 09/07/2022 | 157.09 | 161.23 | 156.69 | 161.14 |
| 09/08/2022 | 159.64 | 164.1 | 158.57 | 163.29 |
| 09/09/2022 | 163.63 | 164.76 | 163.03 | 163.83 |
| 09/12/2022 | 165 | 166.32 | 163.87 | 165.38 |
| 09/13/2022 | 161.41 | 163.75 | 159.81 | 160.67 |
| 09/14/2022 | 160.79 | 161.62 | 158.59 | 160.17 |
| 09/15/2022 | 160.05 | 162.38 | 158.57 | 159.22 |
| 09/16/2022 | 157.2 | 157.38 | 153.73 | 155.69 |
| 09/19/2022 | 155.03 | 159.25 | 155.03 | 159.12 |
| 09/20/2022 | 157.67 | 158.18 | 153.26 | 154.74 |
| 09/21/2022 | 156.3 | 157.35 | 151.72 | 151.93 |
| 09/22/2022 | 151.41 | 151.82 | 147.59 | 147.65 |
| 09/23/2022 | 146.63 | 148.7 | 145.32 | 147.58 |
| 09/26/2022 | 147.19 | 148.14 | 144.74 | 146.08 |
| 09/27/2022 | 147.9 | 148.18 | 143.32 | 144.86 |
| 09/28/2022 | 145.78 | 150.13 | 144.89 | 149.44 |
| 09/29/2022 | 147.87 | 147.98 | 145.1 | 145.96 |
| 09/30/2022 | 145.79 | 148.09 | 144.54 | 144.81 |
| 10/03/2022 | 146.75 | 152.95 | 146.75 | 150.99 |
| 10/04/2022 | 153.05 | 155.14 | 152.63 | 154.66 |
| 10/05/2022 | 152.26 | 155.26 | 152.26 | 153.71 |
| 10/06/2022 | 153.55 | 154.18 | 150.94 | 151.57 |
| 10/07/2022 | 149.72 | 150.54 | 145.39 | 146.36 |
| 10/10/2022 | 147.65 | 148.74 | 146.52 | 147.83 |
| 10/11/2022 | 146.92 | 149.96 | 145.54 | 147.31 |
| 10/12/2022 | 148.12 | 148.37 | 144.92 | 144.99 |
| 10/13/2022 | 142 | 148 | 139.07 | 147.05 |
| 10/14/2022 | 146.95 | 149.38 | 140.97 | 142 |
| 10/17/2022 | 145.23 | 147.52 | 144.88 | 147.42 |
| 10/18/2022 | 150.82 | 151.66 | 147.74 | 149.93 |
| 10/19/2022 | 148.56 | 149.54 | 144.18 | 145.14 |
| 10/20/2022 | 144.9 | 144.9 | 139.49 | 140.26 |
| 10/21/2022 | 140.82 | 145.79 | 139.6 | 144.86 |
| 10/24/2022 | 147.24 | 149.1 | 145.68 | 147.28 |
| 10/25/2022 | 146.97 | 154.65 | 146.97 | 153.96 |
| 10/26/2022 | 154.57 | 157.08 | 152.33 | 154.34 |
| 10/27/2022 | 155.87 | 158.61 | 155.64 | 156.34 |
| 10/28/2022 | 156.5 | 161.87 | 155.23 | 160.94 |
| 10/31/2022 | 159.61 | 161.08 | 159.29 | 159.63 |
| 11/01/2022 | 160.09 | 162.22 | 158.09 | 159.79 |
| 11/02/2022 | 162.01 | 168.96 | 159.31 | 160.81 |
| 11/03/2022 | 159.34 | 166.42 | 159.02 | 164.78 |
| 11/04/2022 | 167.6 | 168.77 | 163.74 | 166.74 |
| 11/07/2022 | 167.49 | 168.82 | 164.67 | 167.58 |
| 11/08/2022 | 168.14 | 171.13 | 167.2 | 169.92 |
| 11/09/2022 | 168.63 | 170.59 | 165.45 | 165.75 |
| 11/10/2022 | 171.35 | 177.42 | 171.35 | 176.77 |
| 11/11/2022 | 177.63 | 181.62 | 175.26 | 176.08 |
| 11/14/2022 | 174.9 | 176.44 | 173.7 | 173.95 |
| 11/15/2022 | 176.58 | 178.07 | 174.98 | 176.88 |
| 11/16/2022 | 177.4 | 177.4 | 175.56 | 176.03 |
| 11/17/2022 | 172.98 | 174.54 | 170.8 | 174.48 |
| 11/18/2022 | 176.52 | 177.88 | 174.57 | 176.24 |
| 11/21/2022 | 176.15 | 177.5 | 175.76 | 176.22 |
| 11/22/2022 | 177.6 | 179.43 | 176.99 | 178.76 |
| 11/23/2022 | 179.16 | 181.3 | 178.8 | 179.35 |
| 11/25/2022 | 180.03 | 180.03 | 178.27 | 178.95 |
| 11/28/2022 | 177.53 | 178.21 | 173.84 | 174.39 |
| 11/29/2022 | 174.1 | 175.96 | 173.66 | 174.99 |
| 11/30/2022 | 174.68 | 178.64 | 173 | 178.42 |
| 12/01/2022 | 179.03 | 179.99 | 176.22 | 178.18 |
| 12/02/2022 | 175.54 | 179.94 | 175.54 | 179.01 |
| 12/05/2022 | 175.75 | 177.5 | 174.26 | 176.01 |
| 12/06/2022 | 176.57 | 176.84 | 171.49 | 173.12 |
| 12/07/2022 | 173.05 | 176.99 | 172.86 | 175.39 |
| 12/08/2022 | 175.39 | 178.18 | 174.97 | 177.16 |
| 12/09/2022 | 177 | 178.16 | 174.77 | 175.26 |
| 12/12/2022 | 172.47 | 175.4 | 172.15 | 175.21 |
| 12/13/2022 | 180.77 | 180.81 | 174.3 | 176.27 |
| 12/14/2022 | 176 | 178.69 | 174.78 | 176.54 |
| 12/15/2022 | 173.91 | 173.92 | 169.51 | 170.86 |
| 12/16/2022 | 170.08 | 170.99 | 168.64 | 170.36 |
| 12/19/2022 | 170.05 | 171.82 | 167.37 | 168.81 |
| 12/20/2022 | 168.54 | 169.73 | 167.93 | 168.75 |
| 12/21/2022 | 169.37 | 171.56 | 169.02 | 170.96 |
| 12/22/2022 | 168.94 | 170.07 | 166.13 | 169.3 |
| 12/23/2022 | 168.88 | 170.31 | 167.91 | 169.95 |
| 12/27/2022 | 169.9 | 171.2 | 169.19 | 170.12 |
| 12/28/2022 | 171.12 | 171.8 | 167.37 | 167.38 |
| 12/29/2022 | 168.82 | 171.12 | 166.74 | 170.43 |
| 12/30/2022 | 169.02 | 169.62 | 166.65 | 168.09 |