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
2022-12-30 169.02 169.62 166.65 168.09 0.7M
2022-12-29 168.82 171.12 166.74 170.43 0.9M
2022-12-28 171.12 171.80 167.37 167.38 0.5M
2022-12-27 169.90 171.20 169.19 170.12 0.6M
2022-12-23 168.88 170.31 167.91 169.95 0.7M
2022-12-22 168.94 170.07 166.13 169.30 1.0M
2022-12-21 169.37 171.56 169.02 170.96 0.9M
2022-12-20 168.54 169.73 167.93 168.75 0.7M
2022-12-19 170.05 171.82 167.37 168.81 1.1M
2022-12-16 170.08 170.99 168.64 170.36 1.6M
2022-12-15 173.91 173.92 169.51 170.86 1.6M
2022-12-14 176.00 178.69 174.78 176.54 1.1M
2022-12-13 180.77 180.81 174.30 176.27 2.0M
2022-12-12 172.47 175.40 172.15 175.21 1.3M
2022-12-09 177.00 178.16 174.77 175.26 0.9M
2022-12-08 175.39 178.18 174.97 177.16 1.2M
2022-12-07 173.05 176.99 172.86 175.39 1.6M
2022-12-06 176.57 176.84 171.49 173.12 0.8M
2022-12-05 175.75 177.50 174.26 176.01 1.0M
2022-12-02 175.54 179.94 175.54 179.01 1.0M
2022-12-01 179.03 179.99 176.22 178.18 0.9M
2022-11-30 174.68 178.64 173.00 178.42 3.0M
2022-11-29 174.10 175.96 173.66 174.99 1.0M
2022-11-28 177.53 178.21 173.84 174.39 0.9M
2022-11-25 180.03 180.03 178.27 178.95 0.4M
2022-11-23 179.16 181.30 178.80 179.35 1.6M
2022-11-22 177.60 179.43 176.99 178.76 1.3M
2022-11-21 176.15 177.50 175.76 176.22 1.0M
2022-11-18 176.52 177.88 174.57 176.24 1.1M
2022-11-17 172.98 174.54 170.80 174.48 1.2M
2022-11-16 177.40 177.40 175.56 176.03 1.1M
2022-11-15 176.58 178.07 174.98 176.88 1.2M
2022-11-14 174.90 176.44 173.70 173.95 1.4M
2022-11-11 177.63 181.62 175.26 176.08 1.6M
2022-11-10 171.35 177.42 171.35 176.77 1.7M
2022-11-09 168.63 170.59 165.45 165.75 1.2M
2022-11-08 168.14 171.13 167.20 169.92 1.7M
2022-11-07 167.49 168.82 164.67 167.58 1.6M
2022-11-04 167.60 168.77 163.74 166.74 1.2M
2022-11-03 159.34 166.42 159.02 164.78 2.1M
2022-11-02 162.01 168.96 159.31 160.81 2.3M
2022-11-01 160.09 162.22 158.09 159.79 2.0M
2022-10-31 159.61 161.08 159.29 159.63 1.3M
2022-10-28 156.50 161.87 155.23 160.94 1.1M
2022-10-27 155.87 158.61 155.64 156.34 1.3M
2022-10-26 154.57 157.08 152.33 154.34 1.3M
2022-10-25 146.97 154.65 146.97 153.96 1.7M
2022-10-24 147.24 149.10 145.68 147.28 1.2M
2022-10-21 140.82 145.79 139.60 144.86 1.8M
2022-10-20 144.90 144.90 139.49 140.26 1.4M
2022-10-19 148.56 149.54 144.18 145.14 1.0M
2022-10-18 150.82 151.66 147.74 149.93 1.0M
2022-10-17 145.23 147.52 144.88 147.42 1.7M
2022-10-14 146.95 149.38 140.97 142.00 1.1M
2022-10-13 142.00 148.00 139.07 147.05 1.9M
2022-10-12 148.12 148.37 144.92 144.99 1.2M
2022-10-11 146.92 149.96 145.54 147.31 1.1M
2022-10-10 147.65 148.74 146.52 147.83 0.8M
2022-10-07 149.72 150.54 145.39 146.36 1.2M
2022-10-06 153.55 154.18 150.94 151.57 1.1M
2022-10-05 152.26 155.26 152.26 153.71 0.8M
2022-10-04 153.05 155.14 152.63 154.66 1.1M
2022-10-03 146.75 152.95 146.75 150.99 1.2M
2022-09-30 145.79 148.09 144.54 144.81 1.2M
2022-09-29 147.87 147.98 145.10 145.96 1.4M
2022-09-28 145.78 150.13 144.89 149.44 1.1M
2022-09-27 147.90 148.18 143.32 144.86 1.3M
2022-09-26 147.19 148.14 144.74 146.08 1.5M
2022-09-23 146.63 148.70 145.32 147.58 1.4M
2022-09-22 151.41 151.82 147.59 147.65 1.3M
2022-09-21 156.30 157.35 151.72 151.93 1.5M
2022-09-20 157.67 158.18 153.26 154.74 1.3M
2022-09-19 155.03 159.25 155.03 159.12 1.0M
2022-09-16 157.20 157.38 153.73 155.69 2.3M
2022-09-15 160.05 162.38 158.57 159.22 1.3M
2022-09-14 160.79 161.62 158.59 160.17 1.6M
2022-09-13 161.41 163.75 159.81 160.67 1.2M
2022-09-12 165.00 166.32 163.87 165.38 1.2M
2022-09-09 163.63 164.76 163.03 163.83 1.2M
2022-09-08 159.64 164.10 158.57 163.29 1.9M
2022-09-07 157.09 161.23 156.69 161.14 1.2M
2022-09-06 155.51 157.43 153.37 156.52 1.9M
2022-09-02 159.09 159.39 154.61 155.43 1.3M
2022-09-01 153.62 157.02 152.52 156.82 1.2M
2022-08-31 155.95 157.28 154.03 154.07 1.8M
2022-08-30 157.01 157.05 153.78 154.84 1.4M
2022-08-29 154.20 157.23 153.85 155.85 1.4M
2022-08-26 161.61 162.11 155.39 155.57 1.1M
2022-08-25 159.20 161.30 158.42 161.23 1.0M
2022-08-24 157.45 158.58 156.94 158.06 1.0M
2022-08-23 158.79 159.94 157.32 157.86 1.3M
2022-08-22 161.17 161.80 159.06 159.63 1.2M
2022-08-19 165.67 166.15 163.02 163.71 1.5M
2022-08-18 166.47 167.32 166.12 166.96 1.0M
2022-08-17 164.78 167.46 164.31 166.42 1.4M
2022-08-16 163.57 167.30 163.57 167.26 1.7M
2022-08-15 163.37 165.71 162.70 165.37 1.1M
2022-08-12 159.36 163.68 158.39 163.56 1.2M
2022-08-11 158.29 161.53 158.17 158.64 1.3M
2022-08-10 157.96 158.72 157.19 157.96 1.0M
2022-08-09 154.65 155.69 153.94 154.55 1.3M
2022-08-08 155.65 157.06 155.03 155.99 1.8M
2022-08-05 152.98 154.35 151.66 154.34 1.7M
2022-08-04 151.66 156.95 151.34 154.87 2.5M
2022-08-03 147.90 151.88 146.40 150.91 1.6M
2022-08-02 144.86 146.96 144.74 145.21 1.2M
2022-08-01 145.21 146.62 144.53 146.06 1.2M
2022-07-29 145.37 147.31 144.42 146.99 1.1M
2022-07-28 142.88 145.75 141.09 145.38 1.1M
2022-07-27 139.53 142.76 139.28 141.87 1.0M
2022-07-26 139.51 139.59 136.96 138.99 0.9M
2022-07-25 138.93 139.35 138.00 139.20 1.2M
2022-07-22 138.48 139.93 137.96 139.22 1.6M
2022-07-21 133.55 138.47 133.30 138.35 1.5M
2022-07-20 132.76 134.18 131.77 133.15 1.2M
2022-07-19 128.10 132.90 127.57 132.64 1.2M
2022-07-18 129.53 129.90 125.79 126.47 1.1M
2022-07-15 129.63 131.08 127.96 129.56 4.4M
2022-07-14 125.37 128.01 125.26 127.34 2.0M
2022-07-13 127.36 129.29 126.24 127.61 1.5M
2022-07-12 130.50 132.21 129.52 129.97 1.3M
2022-07-11 130.36 131.27 130.01 130.64 1.2M
2022-07-08 131.46 132.43 129.91 131.08 1.4M
2022-07-07 131.40 132.02 129.38 130.77 1.6M
2022-07-06 132.62 132.62 130.12 131.42 1.7M
2022-07-05 129.16 131.84 128.25 131.72 1.2M
2022-07-01 130.27 132.12 129.61 131.37 1.2M
2022-06-30 128.75 131.59 127.94 129.87 1.5M
2022-06-29 128.69 130.43 126.57 130.08 1.1M
2022-06-28 131.69 132.69 128.77 128.91 1.0M
2022-06-27 131.94 132.19 129.74 131.48 1.0M
2022-06-24 128.62 131.65 127.78 131.49 1.9M
2022-06-23 124.59 127.62 124.01 127.52 1.5M
2022-06-22 122.37 125.71 122.08 124.96 1.6M
2022-06-21 122.57 124.77 122.01 124.15 1.6M
2022-06-17 121.36 123.34 120.64 120.97 2.3M
2022-06-16 125.07 125.35 121.09 121.93 1.2M
2022-06-15 127.79 129.87 126.15 127.82 1.1M
2022-06-14 127.55 129.38 125.52 126.68 1.2M
2022-06-13 127.66 129.53 126.71 127.61 1.3M
2022-06-10 131.85 132.01 129.07 130.21 0.9M
2022-06-09 137.06 137.99 134.08 134.29 1.3M
2022-06-08 138.64 139.72 137.46 137.87 0.7M
2022-06-07 137.12 139.94 136.40 139.75 0.9M
2022-06-06 138.86 139.73 137.85 138.24 1.1M
2022-06-03 138.05 139.03 137.50 138.44 0.7M
2022-06-02 136.92 139.55 136.12 139.35 1.0M
2022-06-01 138.43 138.85 135.20 136.34 1.3M
2022-05-31 138.64 139.06 136.52 138.06 2.5M
2022-05-27 138.22 140.57 137.74 140.50 1.0M
2022-05-26 135.60 137.35 135.53 136.81 1.0M
2022-05-25 131.09 134.73 130.60 133.90 1.5M
2022-05-24 131.10 132.20 128.17 131.73 1.0M
2022-05-23 132.68 132.68 128.56 131.51 1.2M
2022-05-20 132.22 132.82 128.13 130.72 1.4M
2022-05-19 129.42 132.71 128.68 130.86 1.0M
2022-05-18 133.84 135.48 129.74 130.11 1.5M
2022-05-17 137.29 137.95 134.46 136.81 1.4M
2022-05-16 137.00 137.78 134.04 135.41 0.9M
2022-05-13 135.37 138.32 135.37 137.98 1.4M
2022-05-12 130.39 135.41 130.01 134.43 1.8M
2022-05-11 133.26 135.26 131.04 131.17 1.4M
2022-05-10 136.30 136.60 131.73 133.31 1.4M
2022-05-09 132.57 136.48 131.00 134.53 1.4M
2022-05-06 135.73 136.01 131.48 134.22 1.5M
2022-05-05 140.23 141.61 135.52 136.69 1.7M
2022-05-04 138.36 141.58 133.81 141.21 2.4M
2022-05-03 140.50 141.88 138.73 139.50 2.8M
2022-05-02 139.92 142.76 137.72 140.53 1.5M
2022-04-29 144.59 145.91 139.34 139.89 1.9M
2022-04-28 143.50 146.83 140.50 145.67 1.6M
2022-04-27 143.83 147.06 143.67 144.67 1.1M
2022-04-26 147.55 148.24 144.19 144.71 1.1M
2022-04-25 147.40 149.57 144.40 149.44 0.9M
2022-04-22 152.09 152.11 148.57 148.89 1.2M
2022-04-21 157.85 158.58 152.57 152.81 1.8M
2022-04-20 151.23 155.84 150.88 154.54 1.6M
2022-04-19 146.56 149.86 146.37 149.73 1.0M
2022-04-18 148.05 148.90 145.26 145.96 0.7M
2022-04-14 149.18 150.27 147.52 148.05 3.5M
2022-04-13 147.00 149.74 147.00 148.99 1.1M
2022-04-12 147.56 151.47 145.94 146.91 1.4M
2022-04-11 148.83 149.88 147.26 147.86 1.8M
2022-04-08 151.83 152.48 149.01 149.80 1.0M
2022-04-07 150.06 153.75 150.00 152.37 1.4M
2022-04-06 153.42 154.71 150.78 151.99 1.4M
2022-04-05 152.72 154.97 151.47 154.75 2.1M
2022-04-04 153.35 154.39 152.06 153.95 0.8M
2022-04-01 154.73 155.90 152.68 154.85 1.3M
2022-03-31 157.84 158.52 152.68 152.70 1.8M
2022-03-30 156.96 159.12 156.59 158.59 2.2M
2022-03-29 159.57 160.81 157.30 158.25 1.3M
2022-03-28 154.82 157.32 154.62 156.78 1.4M
2022-03-25 154.84 156.98 154.04 155.58 1.2M
2022-03-24 153.68 154.79 152.73 154.73 0.9M
2022-03-23 155.41 155.55 152.55 152.89 1.2M
2022-03-22 156.93 158.14 156.17 157.23 0.9M
2022-03-21 158.00 158.70 155.06 156.33 1.1M
2022-03-18 156.42 159.14 155.14 158.72 2.0M
2022-03-17 155.00 158.10 154.62 157.43 1.2M
2022-03-16 153.81 158.24 152.86 156.50 1.6M
2022-03-15 151.97 153.00 150.28 152.29 1.4M
2022-03-14 149.71 152.04 148.31 151.18 2.4M
2022-03-11 151.02 152.52 148.72 148.83 1.2M
2022-03-10 148.64 149.53 147.07 148.85 1.1M
2022-03-09 146.44 152.28 145.97 150.97 2.2M
2022-03-08 144.55 148.98 142.53 142.78 2.0M
2022-03-07 151.28 151.80 144.46 144.54 2.0M
2022-03-04 153.21 154.56 150.32 151.31 1.2M
2022-03-03 156.21 156.68 153.75 155.11 1.6M
2022-03-02 153.32 155.85 153.08 155.22 1.6M
2022-03-01 154.39 154.56 149.87 152.06 1.2M
2022-02-28 152.67 154.98 152.06 153.93 1.9M
2022-02-25 151.49 154.84 150.46 154.73 1.8M
2022-02-24 146.00 151.55 145.24 151.23 1.8M
2022-02-23 151.80 151.80 148.50 148.97 1.5M
2022-02-22 151.59 153.64 149.75 150.74 1.5M
2022-02-18 150.61 153.89 150.61 152.33 2.0M
2022-02-17 152.22 153.93 150.75 151.43 1.7M
2022-02-16 153.10 154.39 152.19 152.63 1.1M
2022-02-15 154.02 155.13 152.65 154.00 1.4M
2022-02-14 151.70 153.08 149.61 151.45 1.5M
2022-02-11 157.03 157.82 151.10 152.18 1.6M
2022-02-10 158.50 162.03 155.42 156.16 1.9M
2022-02-09 161.53 164.58 161.08 162.18 2.2M
2022-02-08 158.65 160.63 157.14 159.06 1.8M
2022-02-07 158.56 159.61 156.20 156.97 1.9M
2022-02-04 160.78 161.67 156.66 158.74 2.2M
2022-02-03 165.49 166.67 161.32 161.58 1.9M
2022-02-02 168.11 170.00 164.16 164.95 2.8M
2022-02-01 173.89 173.89 165.27 167.18 2.7M
2022-01-31 171.34 174.09 166.76 173.10 1.8M
2022-01-28 169.13 172.21 166.35 172.17 1.8M
2022-01-27 173.92 175.82 168.28 169.20 1.6M
2022-01-26 173.78 177.04 170.79 172.54 1.5M
2022-01-25 173.46 174.84 169.04 172.94 1.4M
2022-01-24 170.97 176.64 168.86 176.25 2.0M
2022-01-21 174.86 177.53 172.99 174.98 3.5M
2022-01-20 177.26 180.64 173.69 173.75 2.5M
2022-01-19 179.21 180.87 175.65 175.70 1.9M
2022-01-18 177.67 181.08 175.98 178.43 2.3M
2022-01-14 185.33 186.06 179.50 180.00 2.4M
2022-01-13 194.94 197.09 187.59 188.00 1.5M
2022-01-12 195.00 195.95 192.03 195.24 1.4M
2022-01-11 191.01 194.64 190.19 193.48 1.4M
2022-01-10 186.92 190.32 184.22 190.14 1.9M
2022-01-07 194.76 195.32 189.16 189.27 1.1M
2022-01-06 193.00 196.82 192.71 195.03 1.4M
2022-01-05 195.43 196.65 192.35 192.67 1.4M
2022-01-04 195.04 196.36 193.80 195.00 1.7M
2022-01-03 200.38 201.65 194.22 194.85 1.2M