Trane Technologies

TT
🏛️ usa →
421.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 200.44 202.85 200.27 202.03 0.5M
2021-12-30 203.03 203.27 200.50 200.82 0.7M
2021-12-29 201.13 203.34 201.13 202.51 0.5M
2021-12-28 200.84 202.02 200.20 201.47 0.5M
2021-12-27 198.54 200.26 197.70 200.06 0.5M
2021-12-23 196.84 198.74 196.79 197.30 0.7M
2021-12-22 194.89 196.84 194.55 196.19 0.6M
2021-12-21 193.68 195.39 192.04 194.43 0.8M
2021-12-20 192.72 194.30 189.12 191.81 1.0M
2021-12-17 201.59 201.65 193.59 194.34 2.2M
2021-12-16 203.50 204.23 200.72 202.16 0.9M
2021-12-15 200.67 201.82 198.52 201.78 1.3M
2021-12-14 199.96 202.63 197.44 199.80 1.6M
2021-12-13 203.00 203.99 201.31 202.24 1.2M
2021-12-10 201.76 202.79 200.18 202.69 1.0M
2021-12-09 201.62 202.62 200.15 201.65 1.1M
2021-12-08 198.67 201.57 198.31 201.47 1.3M
2021-12-07 194.85 199.60 194.85 198.74 1.3M
2021-12-06 195.00 196.00 193.17 193.54 1.3M
2021-12-03 191.66 193.61 189.48 193.30 1.3M
2021-12-02 186.40 191.78 185.71 190.56 1.5M
2021-12-01 189.17 193.17 185.22 185.44 1.7M
2021-11-30 191.88 192.91 186.00 186.65 2.6M
2021-11-29 196.50 196.50 192.03 192.93 1.3M
2021-11-26 192.90 196.20 192.23 194.25 1.3M
2021-11-24 194.51 196.02 192.74 195.48 1.8M
2021-11-23 195.59 198.22 194.38 195.57 1.5M
2021-11-22 197.31 198.78 196.10 196.10 1.3M
2021-11-19 193.43 196.28 192.15 195.99 1.5M
2021-11-18 195.00 195.35 193.19 193.59 1.0M
2021-11-17 194.23 194.62 192.06 194.02 1.1M
2021-11-16 191.62 195.00 191.00 193.63 0.9M
2021-11-15 192.23 193.48 190.18 191.14 0.9M
2021-11-12 190.21 192.95 188.65 192.91 1.1M
2021-11-11 190.32 190.72 187.66 188.67 0.8M
2021-11-10 188.43 190.72 188.01 189.45 1.2M
2021-11-09 186.88 190.08 186.69 189.54 1.5M
2021-11-08 186.20 187.59 184.58 187.30 1.4M
2021-11-05 182.25 185.84 181.97 184.69 1.5M
2021-11-04 179.21 182.35 178.88 180.90 1.5M
2021-11-03 184.18 184.18 175.45 178.33 1.8M
2021-11-02 181.92 184.10 181.06 183.00 1.0M
2021-11-01 181.44 183.14 179.63 181.33 1.1M
2021-10-29 180.85 182.54 180.16 180.93 1.0M
2021-10-27 180.06 182.11 177.18 177.86 0.8M
2021-10-26 180.64 181.12 179.20 180.06 0.9M
2021-10-25 179.79 181.97 177.05 180.07 0.9M
2021-10-22 182.00 183.18 181.13 181.16 1.3M
2021-10-21 176.36 181.25 175.68 181.15 1.3M
2021-10-20 176.25 177.83 174.73 176.51 0.9M
2021-10-19 177.51 177.68 174.95 175.57 0.9M
2021-10-18 172.74 176.28 172.38 175.66 0.9M
2021-10-15 176.39 176.98 173.90 174.00 0.9M
2021-10-14 172.05 175.11 171.71 175.07 1.0M
2021-10-13 170.73 171.81 169.33 170.63 1.1M
2021-10-12 170.67 170.69 168.62 169.63 1.3M
2021-10-11 171.33 171.98 169.80 170.00 1.2M
2021-10-08 175.61 176.39 171.77 172.02 1.2M
2021-10-07 178.51 179.00 176.61 177.21 1.3M
2021-10-06 175.00 177.05 173.87 176.91 0.9M
2021-10-05 175.19 178.82 174.03 177.44 1.2M
2021-10-04 174.08 175.71 172.24 174.96 1.4M
2021-10-01 173.55 175.93 172.12 174.74 1.2M
2021-09-30 177.69 177.86 172.63 172.65 1.5M
2021-09-29 177.13 177.70 176.11 176.41 0.8M
2021-09-28 178.90 179.23 176.04 176.37 1.2M
2021-09-27 182.20 182.78 178.26 179.38 1.4M
2021-09-24 185.62 186.72 182.99 183.24 1.0M
2021-09-23 183.85 187.27 183.71 186.09 1.5M
2021-09-22 181.30 183.70 181.30 182.37 1.1M
2021-09-21 183.75 184.32 180.91 181.51 0.9M
2021-09-20 181.16 183.13 180.15 183.07 1.4M
2021-09-17 183.55 184.96 182.24 183.80 4.4M
2021-09-16 186.35 186.83 185.24 185.62 0.9M
2021-09-15 182.89 188.28 182.64 186.97 1.4M
2021-09-14 188.29 189.86 183.25 183.74 1.4M
2021-09-13 191.97 192.22 187.82 188.77 0.9M
2021-09-10 191.75 192.01 189.91 190.07 1.0M
2021-09-09 194.00 194.88 189.92 190.17 1.1M
2021-09-08 192.65 194.04 191.13 193.44 0.8M
2021-09-07 198.15 198.83 193.15 193.41 1.0M
2021-09-03 200.74 201.32 199.34 199.94 0.6M
2021-09-02 198.70 201.07 198.11 201.05 0.9M
2021-09-01 198.85 198.85 196.70 197.88 0.9M
2021-08-31 200.10 200.33 198.15 198.50 1.2M
2021-08-30 199.56 200.94 198.53 200.04 0.6M
2021-08-27 200.65 201.20 198.73 198.78 0.9M
2021-08-26 199.00 200.10 197.94 199.24 0.6M
2021-08-25 197.43 201.70 197.16 199.45 1.4M
2021-08-24 194.66 196.88 194.56 196.59 0.6M
2021-08-23 195.04 195.38 192.90 194.48 0.6M
2021-08-20 194.21 194.71 192.66 193.41 0.8M
2021-08-19 190.30 195.27 189.75 193.95 0.8M
2021-08-18 192.73 194.67 192.27 192.30 1.0M
2021-08-17 193.61 193.95 191.09 193.63 0.8M
2021-08-16 190.73 195.26 189.83 195.20 0.8M
2021-08-13 192.00 192.40 190.07 191.18 0.7M
2021-08-12 193.80 194.15 190.94 191.81 0.9M
2021-08-11 193.51 193.98 191.89 193.33 1.1M
2021-08-10 193.67 193.90 191.07 192.22 1.6M
2021-08-09 192.99 195.04 192.18 193.90 1.8M
2021-08-06 196.35 197.92 194.71 197.00 0.8M
2021-08-05 201.30 202.16 195.12 195.43 1.4M
2021-08-04 200.00 202.65 197.76 200.28 1.3M
2021-08-03 202.46 207.06 201.23 206.56 1.2M
2021-08-02 204.00 205.88 201.06 201.17 1.0M
2021-07-30 201.62 203.76 200.36 203.61 1.0M
2021-07-29 200.11 202.97 199.02 202.61 1.2M
2021-07-28 200.71 201.86 198.20 198.23 1.2M
2021-07-27 198.61 201.97 198.26 200.77 0.9M
2021-07-26 200.90 201.47 198.68 199.75 0.8M
2021-07-23 200.00 202.21 199.67 201.45 0.8M
2021-07-22 199.68 199.95 197.54 198.65 0.8M
2021-07-21 197.50 198.95 197.13 198.67 0.7M
2021-07-20 189.93 197.43 189.67 196.48 1.3M
2021-07-19 189.28 190.53 188.07 189.65 1.1M
2021-07-16 193.38 193.67 191.76 192.26 1.1M
2021-07-15 189.91 192.49 189.91 192.19 0.9M
2021-07-14 192.06 193.23 190.52 190.94 0.9M
2021-07-13 192.22 192.76 190.74 191.19 0.9M
2021-07-12 190.28 193.25 189.29 192.77 0.9M
2021-07-09 189.13 190.98 188.93 190.32 1.1M
2021-07-08 186.50 188.67 185.71 187.24 1.2M
2021-07-07 184.63 189.75 184.63 189.65 1.0M
2021-07-06 188.41 188.41 183.01 184.98 1.5M
2021-07-02 185.97 187.72 185.78 187.30 0.7M
2021-07-01 185.25 186.38 184.46 186.20 1.0M
2021-06-30 182.37 184.66 181.83 184.14 1.1M
2021-06-29 184.41 186.89 182.63 182.83 1.0M
2021-06-28 181.37 183.18 180.20 182.74 1.1M
2021-06-25 180.04 182.64 177.90 180.00 4.6M
2021-06-24 180.69 180.73 179.10 179.84 0.9M
2021-06-23 180.79 180.91 179.31 179.73 0.8M
2021-06-22 180.32 181.21 178.93 180.12 0.9M
2021-06-21 175.11 179.93 174.82 179.56 1.2M
2021-06-18 177.15 178.46 172.08 173.41 3.1M
2021-06-17 182.46 183.36 176.89 180.00 1.2M
2021-06-16 183.48 183.93 181.20 182.35 1.0M
2021-06-15 183.06 184.99 182.87 184.26 0.9M
2021-06-14 184.68 185.18 181.46 182.61 1.0M
2021-06-11 184.51 185.27 183.51 185.23 1.0M
2021-06-10 183.55 184.95 182.42 183.69 1.0M
2021-06-09 183.25 183.77 181.40 182.29 1.0M
2021-06-08 182.86 184.11 181.45 183.90 0.9M
2021-06-07 182.00 182.87 181.01 182.07 1.2M
2021-06-04 183.28 183.97 180.69 181.64 1.3M
2021-06-03 183.80 184.05 181.10 183.36 1.0M
2021-06-02 186.71 187.66 184.79 185.11 0.8M
2021-06-01 188.45 189.93 186.21 187.54 1.0M
2021-05-28 186.86 187.00 185.22 186.40 1.0M
2021-05-27 185.53 186.02 183.77 185.80 1.1M
2021-05-26 182.99 183.65 181.77 183.55 0.9M
2021-05-25 182.10 183.96 181.84 182.60 0.8M
2021-05-24 183.43 183.65 181.70 182.10 0.8M
2021-05-21 181.46 183.37 181.14 182.09 0.7M
2021-05-20 178.99 181.16 177.97 180.45 0.8M
2021-05-19 177.39 178.61 174.05 178.37 1.3M
2021-05-18 183.87 183.87 179.09 179.24 1.1M
2021-05-17 184.00 184.97 181.96 183.54 0.7M
2021-05-14 184.21 185.35 182.97 184.20 0.8M
2021-05-13 178.15 183.11 178.15 182.11 0.9M
2021-05-12 182.43 182.71 178.07 178.62 1.2M
2021-05-11 183.51 184.67 181.03 182.75 1.2M
2021-05-10 184.53 187.98 184.01 186.66 1.2M
2021-05-07 181.17 183.92 180.01 183.68 1.0M
2021-05-06 180.16 181.93 178.81 181.92 1.0M
2021-05-05 175.19 180.10 175.19 178.72 1.7M
2021-05-04 174.14 175.22 172.81 174.72 1.0M
2021-05-03 175.32 175.74 173.48 174.75 0.7M
2021-04-30 174.76 175.49 173.03 173.83 1.3M
2021-04-29 174.79 176.00 173.98 175.59 0.6M
2021-04-28 174.48 175.28 173.14 174.36 0.6M
2021-04-27 173.09 174.54 171.54 173.80 1.0M
2021-04-26 176.10 177.20 172.48 172.83 0.8M
2021-04-23 171.84 175.45 171.76 175.33 1.1M
2021-04-22 171.99 174.35 171.53 171.95 0.9M
2021-04-21 169.01 170.87 168.04 170.50 0.8M
2021-04-20 170.44 171.68 166.46 168.20 1.0M
2021-04-19 172.72 172.80 170.82 172.28 0.9M
2021-04-16 171.83 172.46 170.71 171.96 0.9M
2021-04-15 170.17 170.75 168.67 170.51 0.6M
2021-04-14 169.87 172.06 169.18 169.36 0.9M
2021-04-13 170.65 171.26 168.60 170.79 0.8M
2021-04-12 168.60 170.96 168.43 170.61 0.8M
2021-04-09 168.04 169.62 166.52 169.55 0.8M
2021-04-08 165.43 167.20 164.72 166.58 0.7M
2021-04-07 167.21 168.49 165.91 166.50 0.6M
2021-04-06 168.77 169.33 167.46 167.64 0.6M
2021-04-05 166.80 168.16 166.03 167.45 0.9M
2021-04-01 166.83 166.83 164.08 165.44 1.0M
2021-03-31 167.64 168.65 165.01 165.56 1.1M
2021-03-30 165.25 167.77 165.25 166.95 0.7M
2021-03-29 169.00 169.47 166.11 166.58 0.7M
2021-03-26 165.42 168.17 164.54 168.09 0.8M
2021-03-25 160.38 164.66 159.73 163.93 0.9M
2021-03-24 161.38 163.12 160.67 161.21 1.1M
2021-03-23 162.49 163.61 159.57 160.33 1.0M
2021-03-22 162.44 164.76 161.57 164.30 0.9M
2021-03-19 167.07 167.36 164.06 164.10 3.3M
2021-03-18 165.97 168.83 165.06 167.54 1.0M
2021-03-17 167.75 168.20 164.31 165.96 1.2M
2021-03-16 167.35 169.13 166.25 167.17 1.1M
2021-03-15 163.82 168.12 163.49 167.99 1.0M
2021-03-12 163.45 164.07 162.14 163.68 1.1M
2021-03-11 164.19 164.90 162.34 162.94 1.0M
2021-03-10 160.20 165.46 159.84 163.43 1.1M
2021-03-09 164.64 165.27 160.44 160.48 0.8M
2021-03-08 160.94 165.86 159.42 163.73 1.3M
2021-03-05 155.15 161.08 154.16 160.42 1.1M
2021-03-04 156.66 157.93 151.30 153.40 1.4M
2021-03-03 158.42 159.48 157.01 157.50 1.0M
2021-03-02 158.91 158.91 155.84 158.16 1.2M
2021-03-01 155.41 161.00 155.41 158.47 1.3M
2021-02-26 153.52 155.36 152.39 153.24 1.3M
2021-02-25 154.00 155.91 151.85 152.48 0.9M
2021-02-24 152.45 156.51 151.96 155.35 1.1M
2021-02-23 153.36 153.52 149.73 153.20 1.1M
2021-02-22 153.55 155.63 152.46 152.89 1.3M
2021-02-19 150.49 154.17 150.10 153.96 0.9M
2021-02-18 150.94 151.35 147.56 149.50 1.0M
2021-02-17 150.53 151.91 149.67 151.30 0.8M
2021-02-16 150.90 152.39 149.17 151.28 1.1M
2021-02-12 150.04 151.44 148.84 150.93 0.7M
2021-02-11 148.53 150.97 148.53 150.87 1.1M
2021-02-10 146.98 149.22 144.78 148.33 0.9M
2021-02-09 147.70 148.56 145.25 145.71 1.0M
2021-02-08 151.23 151.23 145.87 148.98 1.5M
2021-02-05 147.70 152.30 147.08 149.35 2.0M
2021-02-04 147.31 149.59 146.52 148.84 1.7M
2021-02-03 144.50 146.87 144.09 146.38 1.2M
2021-02-02 144.55 146.66 143.97 144.99 1.1M
2021-02-01 144.86 145.42 142.42 142.75 1.6M
2021-01-29 141.77 145.29 141.04 143.35 1.8M
2021-01-28 141.53 144.18 139.56 142.80 2.3M
2021-01-27 144.95 145.58 137.98 138.83 1.7M
2021-01-26 151.65 151.65 147.51 147.89 1.5M
2021-01-25 152.51 153.01 147.36 150.92 1.0M
2021-01-22 153.50 154.43 151.00 152.67 1.1M
2021-01-21 155.69 156.27 153.73 154.44 1.0M
2021-01-20 153.52 155.79 152.67 155.24 1.1M
2021-01-19 150.16 155.31 150.16 153.49 1.7M
2021-01-15 150.75 150.75 147.05 149.51 1.3M
2021-01-14 150.99 152.56 150.26 150.75 0.7M
2021-01-13 151.29 151.82 149.57 150.95 1.1M
2021-01-12 152.26 152.79 150.15 151.94 1.0M
2021-01-11 150.16 153.50 150.09 152.25 0.9M
2021-01-08 153.72 154.30 149.94 152.58 1.1M
2021-01-07 153.71 154.43 150.41 153.72 1.7M
2021-01-06 147.45 152.26 147.45 149.84 3.4M
2021-01-05 144.05 146.24 143.91 145.85 1.1M
2021-01-04 144.09 146.23 142.69 143.98 1.3M