Trane Technologies Stock Price History
NYSE: TTIndustrialsAuto Parts:O.E.M.USD
476.98+7.04 (+1.50%)
At close: Oct 9, 4:02 PM ET · Delayed 15 min
TT price history at a glance
The price history for Trane Technologies (TT) on this page begins on March 17, 1980, when the stock closed at $2.14; it most recently closed at $476.98 on October 5, 2026. The highest price in this record is $505.87, reached on June 22, 2026; the latest close is 5.7% below that peak. Across the 45 complete calendar years in the table, TT finished higher in 33 and lower in 12. Its best year was 2009 (+89.9%) and its worst was 2008 (-55.8%).
Over roughly 47 years the share price changed +22158.6%, a 12.3% compound annual price return (excluding dividends). In the last 12 months alone, TT has gained 13.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $505.87
- Date of high
- Jun 22, 2026
- Low since 1980
- $1.47
- Date of low
- Aug 9, 1982
- 52-week high
- $505.87
- 52-week low
- $348.06
- Last close
- $476.98
TT returns
1 week
+2.82%
1 month
+7.39%
3 months
-0.57%
6 months
+2.42%
Year to date
+22.55%
1 year
+13.94%
3 years
+129.59%
5 years
+170.08%
TT price return, excluding dividends.
TT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 476.98 | +19.84% |
| 2025 | 398.00 | +4.43% |
| 2024 | 381.11 | +56.26% |
| 2023 | 243.90 | +45.10% |
| 2022 | 168.09 | -16.80% |
| 2021 | 202.03 | +39.18% |
| 2020 | 145.16 | +40.53% |
| 2019 | 103.30 | +43.02% |
| 2018 | 72.23 | +4.38% |
| 2017 | 69.19 | +18.86% |
| 2016 | 58.22 | +35.72% |
| 2015 | 42.89 | -12.60% |
| 2014 | 49.08 | +3.16% |
| 2013 | 47.57 | +54.26% |
| 2012 | 30.84 | +63.34% |
| 2011 | 18.88 | -35.29% |
| 2010 | 29.18 | +31.76% |
| 2009 | 22.15 | +89.90% |
| 2008 | 11.66 | -55.83% |
| 2007 | 26.40 | +8.89% |
| 2006 | 24.25 | -3.07% |
| 2005 | 25.02 | +0.55% |
| 2004 | 24.88 | +19.80% |
| 2003 | 20.77 | +51.38% |
| 2002 | 13.72 | +2.79% |
| 2001 | 13.35 | +2.88% |
| 2000 | 12.97 | -23.95% |
| 1999 | 17.06 | +16.53% |
| 1998 | 14.64 | +15.07% |
| 1997 | 12.72 | +40.79% |
| 1996 | 9.04 | +24.56% |
| 1995 | 7.26 | +11.51% |
| 1994 | 6.51 | -17.65% |
| 1993 | 7.90 | +31.33% |
| 1992 | 6.02 | +7.87% |
| 1991 | 5.58 | +43.52% |
| 1990 | 3.89 | -25.12% |
| 1989 | 5.19 | +46.72% |
| 1988 | 3.54 | -3.52% |
| 1987 | 3.67 | +55.02% |
| 1986 | 2.37 | +7.01% |
| 1985 | 2.21 | +19.22% |
| 1984 | 1.85 | -14.32% |
| 1983 | 2.16 | +32.60% |
| 1982 | 1.63 | -30.09% |
| 1981 | 2.33 | -24.54% |
| 1980* | 3.09 | +44.34% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 473.75 | 484.06 | 472.39 | 476.98 | +1.50% | |
| 463.76 | 475.62 | 463.76 | 469.94 | +0.57% | |
| 469.73 | 473.04 | 462.21 | 467.27 | -1.91% | |
| 472.13 | 480.39 | 472.01 | 476.39 | +1.20% | |
| 460.91 | 472.77 | 459.59 | 470.76 | +1.48% | |
| 465.00 | 466.31 | 456.73 | 463.91 | +1.08% | |
| 452.55 | 460.80 | 445.00 | 458.94 | +1.54% | |
| 456.82 | 459.78 | 451.94 | 451.98 | -0.79% | |
| 454.59 | 456.31 | 448.55 | 455.59 | +0.78% | |
| 451.94 | 457.18 | 447.56 | 452.06 | -0.52% | |
| 444.39 | 455.98 | 442.50 | 454.44 | +3.63% | |
| 432.18 | 442.45 | 431.00 | 438.54 | +0.33% | |
| 435.55 | 441.26 | 433.48 | 437.09 | -0.17% | |
| 437.22 | 440.52 | 433.86 | 437.82 | +1.04% | |
| 432.37 | 434.80 | 425.09 | 433.32 | +0.98% | |
| 420.87 | 429.28 | 420.87 | 429.11 | +1.37% | |
| 430.76 | 430.80 | 417.80 | 423.33 | +0.39% | |
| 427.40 | 430.00 | 416.97 | 421.68 | -0.25% | |
| 429.76 | 429.76 | 413.97 | 422.73 | -0.77% | |
| 428.29 | 429.08 | 420.44 | 426.01 | -3.73% | |
| 444.18 | 446.32 | 441.79 | 442.52 | +0.61% | |
| 439.49 | 442.21 | 436.06 | 439.83 | -0.98% | |
| 444.15 | 447.21 | 440.00 | 444.17 | -0.41% | |
| 448.30 | 450.00 | 445.29 | 446.00 | -0.42% | |
| 443.15 | 449.30 | 442.00 | 447.90 | +0.61% | |
| 441.36 | 446.11 | 436.85 | 445.19 | +1.41% | |
| 441.53 | 442.59 | 434.00 | 439.02 | -0.26% | |
| 446.88 | 448.89 | 438.18 | 440.15 | -0.96% | |
| 447.76 | 448.10 | 443.33 | 444.40 | -1.02% | |
| 452.80 | 456.99 | 446.26 | 448.96 | -1.18% | |
| 464.11 | 465.56 | 453.51 | 454.31 | -1.96% | |
| 458.33 | 465.18 | 455.33 | 463.40 | +1.79% | |
| 458.36 | 460.99 | 452.17 | 455.25 | +0.51% | |
| 453.55 | 455.20 | 444.87 | 452.96 | -0.10% | |
| 455.41 | 457.09 | 452.27 | 453.43 | +0.52% | |
| 454.50 | 456.82 | 450.40 | 451.10 | -0.96% | |
| 465.78 | 465.78 | 452.73 | 455.48 | -1.70% | |
| 470.22 | 471.04 | 461.29 | 463.37 | -2.51% | |
| 480.67 | 481.50 | 473.40 | 475.32 | -1.02% | |
| 477.64 | 481.26 | 474.86 | 480.20 | +0.53% | |
| 481.05 | 483.62 | 474.25 | 477.69 | -0.18% | |
| 486.16 | 493.71 | 478.16 | 478.55 | -1.12% | |
| 480.99 | 490.46 | 480.87 | 483.96 | +1.46% | |
| 485.53 | 486.01 | 476.79 | 476.99 | -1.10% | |
| 479.72 | 483.28 | 476.78 | 482.31 | +0.76% | |
| 485.19 | 488.68 | 478.15 | 478.66 | -1.02% | |
| 477.02 | 488.79 | 468.64 | 483.58 | +2.40% | |
| 461.72 | 474.70 | 455.85 | 472.24 | +2.39% | |
| 455.77 | 463.22 | 453.43 | 461.21 | +1.38% | |
| 453.62 | 459.49 | 450.51 | 454.95 | +3.33% | |
| 467.91 | 467.91 | 439.82 | 440.28 | -1.46% | |
| 472.17 | 472.17 | 444.33 | 446.80 | -4.94% | |
| 477.35 | 478.68 | 460.62 | 470.03 | -2.75% | |
| 485.08 | 488.56 | 474.43 | 483.34 | +0.49% | |
| 477.28 | 486.51 | 474.08 | 480.99 | +0.27% | |
| 472.22 | 480.68 | 470.88 | 479.71 | +1.29% | |
| 468.45 | 476.42 | 465.57 | 473.60 | +0.79% | |
| 474.42 | 478.18 | 466.14 | 469.89 | +0.37% | |
| 474.70 | 478.64 | 461.50 | 468.16 | -0.39% | |
| 465.76 | 474.33 | 459.75 | 469.98 | -1.06% | |
| 469.04 | 479.06 | 465.48 | 475.00 | -1.08% | |
| 485.21 | 487.48 | 471.35 | 480.20 | -0.69% | |
| 484.02 | 490.76 | 479.37 | 483.55 | +0.76% | |
| 475.73 | 483.55 | 471.97 | 479.90 | +0.04% | |
| 472.00 | 482.51 | 469.82 | 479.70 | +1.63% | |
| 482.33 | 482.33 | 464.21 | 472.00 | -0.06% | |
| 468.71 | 474.90 | 466.20 | 472.29 | -0.73% | |
| 484.07 | 484.07 | 467.01 | 475.74 | -2.36% | |
| 481.42 | 487.56 | 479.73 | 487.24 | +1.91% | |
| 484.40 | 487.74 | 468.98 | 478.13 | -1.33% | |
| 485.00 | 497.65 | 476.66 | 484.58 | -1.34% | |
| 483.00 | 494.54 | 482.88 | 491.16 | +2.25% | |
| 479.01 | 488.08 | 476.02 | 480.35 | +0.51% | |
| 499.00 | 499.00 | 463.84 | 477.89 | -5.08% | |
| 489.91 | 505.87 | 489.20 | 503.46 | +4.20% | |
| 476.45 | 485.92 | 476.29 | 483.15 | +1.86% | |
| 484.88 | 485.34 | 470.69 | 474.34 | -3.51% | |
| 488.30 | 495.55 | 481.65 | 491.59 | +1.69% | |
| 482.18 | 491.83 | 478.37 | 483.40 | +2.30% | |
| 476.00 | 483.82 | 471.32 | 472.51 | -0.60% | |
| 476.41 | 484.41 | 474.73 | 475.34 | +0.59% | |
| 468.12 | 477.46 | 463.48 | 472.54 | +3.12% | |
| 464.17 | 465.37 | 454.17 | 458.25 | -0.41% | |
| 454.72 | 462.29 | 449.65 | 460.14 | +2.45% | |
| 468.27 | 474.00 | 439.42 | 449.12 | -4.60% | |
| 462.39 | 472.43 | 459.17 | 470.76 | +2.58% | |
| 462.82 | 466.16 | 457.21 | 458.92 | +0.46% | |
| 457.56 | 460.61 | 452.13 | 456.84 | -1.49% | |
| 465.73 | 465.73 | 457.20 | 463.76 | -0.45% | |
| 461.01 | 471.79 | 460.12 | 465.84 | +1.51% | |
| 453.63 | 462.79 | 451.10 | 458.92 | +2.33% | |
| 448.26 | 451.83 | 440.95 | 448.47 | -0.63% | |
| 452.77 | 458.55 | 451.22 | 451.30 | -0.21% | |
| 455.26 | 456.52 | 446.82 | 452.26 | -1.18% | |
| 465.66 | 466.82 | 457.44 | 457.68 | -0.81% | |
| 457.14 | 463.97 | 455.24 | 461.43 | +2.31% | |
| 449.00 | 458.39 | 444.09 | 451.02 | +0.76% | |
| 453.11 | 453.11 | 445.03 | 447.64 | -0.90% | |
| 449.28 | 456.21 | 446.32 | 451.69 | +0.82% | |
| 457.53 | 457.53 | 446.46 | 448.01 | -2.70% | |
| 466.19 | 467.61 | 457.86 | 460.42 | -1.32% | |
| 473.96 | 473.96 | 464.87 | 466.60 | -3.13% | |
| 473.30 | 481.98 | 470.85 | 481.67 | +2.26% | |
| 469.95 | 475.15 | 466.00 | 471.02 | +0.72% | |
| 473.77 | 473.83 | 464.05 | 467.66 | -1.86% | |
| 467.75 | 478.82 | 466.12 | 476.50 | +2.22% | |
| 472.50 | 474.30 | 465.71 | 466.17 | -0.77% | |
| 488.80 | 491.61 | 468.32 | 469.81 | -3.76% | |
| 483.51 | 490.37 | 478.20 | 488.18 | +2.25% | |
| 490.55 | 492.22 | 472.35 | 477.45 | -1.86% | |
| 484.49 | 486.78 | 480.13 | 486.50 | +0.00% | |
| 494.95 | 501.19 | 485.16 | 486.48 | -1.23% | |
| 491.38 | 503.47 | 479.88 | 492.54 | +2.75% | |
| 483.13 | 489.07 | 478.56 | 479.37 | -0.29% | |
| 481.71 | 484.76 | 475.82 | 480.75 | -1.06% | |
| 490.12 | 493.69 | 483.58 | 485.90 | -0.11% | |
| 485.53 | 489.00 | 482.96 | 486.42 | +0.18% | |
| 481.32 | 490.15 | 477.01 | 485.53 | +1.75% | |
| 479.43 | 487.08 | 474.76 | 477.19 | -0.40% | |
| 480.00 | 484.90 | 476.29 | 479.12 | +0.39% | |
| 475.31 | 479.15 | 472.97 | 477.24 | +0.24% | |
| 463.61 | 480.51 | 461.57 | 476.11 | +3.44% | |
| 463.82 | 465.45 | 457.12 | 460.27 | -0.50% | |
| 466.87 | 468.36 | 452.25 | 462.56 | -1.70% | |
| 475.08 | 475.25 | 466.40 | 470.57 | -0.50% | |
| 466.00 | 473.09 | 463.39 | 472.94 | +1.55% | |
| 463.72 | 469.88 | 459.88 | 465.71 | +1.22% | |
| 448.84 | 461.28 | 448.42 | 460.11 | +2.37% | |
| 448.91 | 454.89 | 446.87 | 449.47 | +4.08% | |
| 428.50 | 432.66 | 426.57 | 431.85 | +0.22% | |
| 426.88 | 431.28 | 425.42 | 430.89 | +0.89% | |
| 418.25 | 436.00 | 417.70 | 427.07 | -0.25% | |
| 422.97 | 431.24 | 420.72 | 428.14 | +2.74% | |
| 405.11 | 419.82 | 405.11 | 416.74 | +3.17% | |
| 414.34 | 415.14 | 403.14 | 403.93 | -1.54% | |
| 406.09 | 414.62 | 405.02 | 410.23 | +0.76% | |
| 430.00 | 432.96 | 406.89 | 407.13 | -6.19% | |
| 436.66 | 437.00 | 428.86 | 434.00 | +0.91% | |
| 420.40 | 434.21 | 419.07 | 430.08 | +1.21% | |
| 418.49 | 431.57 | 417.97 | 424.94 | +3.55% | |
| 421.98 | 424.04 | 406.79 | 410.36 | -3.00% | |
| 421.07 | 426.48 | 418.92 | 423.03 | -0.86% | |
| 426.47 | 432.39 | 425.01 | 426.70 | +0.32% | |
| 423.98 | 427.12 | 418.14 | 425.36 | +0.92% | |
| 427.24 | 428.44 | 418.13 | 421.50 | -0.21% | |
| 427.95 | 430.46 | 416.95 | 422.40 | +0.14% | |
| 427.28 | 429.10 | 420.76 | 421.82 | -2.45% | |
| 431.74 | 433.38 | 427.03 | 432.42 | -0.29% | |
| 428.08 | 437.52 | 425.97 | 433.67 | +1.44% | |
| 417.35 | 428.18 | 413.93 | 427.52 | +1.04% | |
| 426.37 | 426.37 | 420.00 | 423.13 | -3.03% | |
| 440.16 | 441.82 | 428.83 | 436.36 | -1.95% | |
| 449.11 | 449.95 | 442.00 | 445.05 | -0.17% | |
| 454.27 | 457.37 | 443.00 | 445.83 | -4.36% | |
| 458.28 | 467.98 | 455.78 | 466.17 | +0.83% | |
| 453.73 | 462.40 | 450.00 | 462.32 | +1.13% | |
| 460.41 | 462.00 | 448.41 | 457.14 | -0.63% | |
| 464.60 | 464.60 | 452.01 | 460.02 | -0.80% | |
| 460.50 | 464.79 | 457.05 | 463.73 | +0.82% | |
| 464.00 | 466.83 | 459.22 | 459.94 | -1.54% | |
| 463.37 | 470.19 | 461.83 | 467.12 | +0.74% | |
| 458.26 | 465.01 | 452.55 | 463.69 | +0.93% | |
| 469.04 | 470.42 | 458.16 | 459.44 | -2.33% | |
| 465.61 | 470.62 | 460.55 | 470.42 | +1.11% | |
| 462.83 | 469.76 | 460.82 | 465.27 | +1.05% | |
| 474.58 | 479.37 | 459.43 | 460.45 | -2.56% | |
| 468.04 | 474.67 | 463.80 | 472.54 | +2.42% | |
| 460.56 | 465.45 | 460.10 | 461.38 | +0.35% | |
| 453.71 | 462.82 | 452.12 | 459.79 | +1.11% | |
| 444.70 | 455.90 | 442.86 | 454.76 | +4.27% | |
| 441.21 | 443.84 | 432.21 | 436.15 | -1.14% | |
| 439.74 | 446.80 | 437.94 | 441.20 | +1.34% | |
| 424.27 | 436.13 | 423.22 | 435.36 | +2.42% | |
| 420.82 | 430.02 | 419.54 | 425.09 | +1.07% | |
| 421.90 | 427.50 | 414.01 | 420.58 | -1.29% | |
| 418.04 | 429.87 | 406.50 | 426.07 | +8.08% | |
| 391.29 | 402.96 | 386.07 | 394.20 | +0.48% | |
| 394.01 | 397.79 | 391.62 | 392.30 | -0.47% | |
| 385.22 | 395.72 | 384.00 | 394.16 | +2.06% | |
| 390.98 | 391.62 | 384.86 | 386.22 | -1.00% | |
| 398.48 | 399.95 | 388.36 | 390.13 | -1.32% | |
| 389.33 | 397.12 | 387.01 | 395.33 | +2.07% | |
| 387.46 | 390.08 | 383.04 | 387.33 | -0.56% | |
| 389.53 | 391.05 | 387.13 | 389.53 | +0.58% | |
| 389.62 | 393.43 | 387.03 | 387.27 | +0.37% | |
| 391.06 | 393.65 | 383.87 | 385.84 | -1.34% | |
| 386.05 | 391.40 | 384.90 | 391.08 | +1.46% | |
| 379.93 | 387.00 | 379.03 | 385.47 | +0.99% | |
| 380.50 | 385.62 | 380.33 | 381.70 | +0.88% | |
| 375.28 | 380.68 | 372.27 | 378.36 | +0.51% | |
| 381.07 | 385.00 | 371.72 | 376.43 | -1.23% | |
| 367.12 | 383.26 | 348.06 | 381.10 | -2.52% | |
| 395.30 | 403.69 | 390.23 | 390.97 | -1.77% | |
| 390.88 | 399.49 | 388.69 | 398.00 | +2.26% | |
| 392.60 | 393.11 | 388.80 | 389.20 | -0.64% | |
| 392.79 | 394.43 | 391.01 | 391.71 | -0.63% | |
| 391.71 | 394.93 | 390.00 | 394.19 | +0.41% | |
| 393.51 | 393.71 | 390.00 | 392.59 | -0.15% | |
| 392.55 | 393.99 | 391.21 | 393.18 | -0.14% | |
| 389.87 | 394.54 | 388.80 | 393.74 | +1.00% | |
| 391.94 | 393.24 | 387.69 | 389.86 | +0.01% | |
| 383.31 | 391.40 | 382.86 | 389.84 | +1.20% | |
| 386.19 | 392.68 | 383.74 | 385.22 | +0.76% | |
| 393.30 | 396.76 | 381.21 | 382.30 | -3.45% | |
| 395.69 | 398.40 | 391.01 | 395.96 | +0.28% | |
| 395.47 | 398.94 | 393.49 | 394.87 | +0.94% | |
| 403.00 | 403.18 | 390.11 | 391.19 | -3.02% | |
| 399.28 | 405.62 | 397.84 | 403.38 | +1.06% | |
| 399.65 | 402.11 | 392.72 | 399.14 | +0.04% | |
| 396.41 | 403.23 | 395.26 | 399.00 | +0.44% | |
| 400.06 | 404.97 | 395.38 | 397.27 | -1.04% | |
| 403.91 | 405.60 | 397.72 | 401.43 | -0.97% | |
| 406.27 | 410.91 | 403.55 | 405.35 | -0.91% | |
| 409.86 | 411.05 | 403.64 | 409.07 | -0.52% | |
| 412.99 | 414.45 | 406.78 | 411.22 | +0.26% | |
| 417.52 | 418.84 | 409.91 | 410.16 | -2.69% | |
| 420.91 | 421.99 | 417.44 | 421.48 | +0.44% | |
| 417.83 | 422.86 | 417.24 | 419.64 | +0.20% | |
| 411.66 | 419.47 | 409.09 | 418.82 | +2.17% | |
| 410.65 | 414.92 | 408.33 | 409.94 | -0.04% | |
| 402.69 | 411.35 | 398.67 | 410.10 | +2.51% | |
| 413.97 | 415.67 | 399.31 | 400.06 | -1.66% | |
| 408.69 | 412.27 | 405.39 | 406.83 | -0.05% | |
| 412.16 | 415.50 | 406.94 | 407.04 | -1.63% | |
| 417.30 | 419.42 | 410.74 | 413.78 | -1.05% | |
| 410.73 | 422.80 | 408.22 | 418.16 | +0.80% | |
| 430.72 | 438.12 | 414.27 | 414.85 | -1.64% | |
| 423.13 | 429.85 | 415.56 | 421.75 | +0.03% | |
| 431.83 | 434.18 | 421.06 | 421.64 | -2.74% | |
| 434.48 | 436.20 | 424.14 | 433.50 | -0.23% | |
| 431.09 | 434.50 | 425.00 | 434.50 | -0.25% | |
| 437.83 | 440.60 | 429.32 | 435.60 | -0.13% | |
| 433.80 | 440.12 | 430.83 | 436.16 | +0.73% | |
| 442.00 | 443.27 | 432.12 | 432.99 | -2.98% | |
| 450.00 | 451.99 | 444.21 | 446.31 | -0.52% | |
| 444.89 | 453.38 | 444.89 | 448.65 | +0.51% | |
| 420.60 | 458.65 | 418.38 | 446.37 | +4.42% | |
| 426.40 | 437.75 | 425.76 | 427.48 | +0.26% | |
| 427.82 | 432.01 | 424.37 | 426.36 | -0.45% | |
| 429.17 | 430.86 | 426.16 | 428.28 | +0.57% | |
| 419.13 | 427.84 | 418.00 | 425.87 | +2.41% | |
| 410.50 | 417.56 | 408.93 | 415.85 | +1.80% | |
| 428.46 | 428.53 | 408.11 | 408.50 | -3.70% | |
| 417.16 | 426.22 | 413.57 | 424.20 | +1.39% | |
| 418.28 | 419.18 | 412.40 | 418.37 | +0.61% | |
| 415.76 | 420.00 | 414.25 | 415.82 | -0.02% | |
| 423.17 | 423.29 | 415.08 | 415.92 | -1.55% | |
| 424.09 | 430.83 | 419.64 | 422.45 | -0.37% | |
| 414.17 | 425.05 | 411.40 | 424.04 | +1.26% | |
| 419.14 | 422.18 | 416.59 | 418.76 | +1.12% | |
| 420.84 | 427.30 | 413.97 | 414.14 | -1.07% | |
| 426.96 | 427.99 | 418.54 | 418.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TT chart for longer ranges.