Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	152.39	149.17	150.9	151.28	1104600.0	151.28
2021-02-12	151.44	148.84	150.04	150.93	659300.0	150.93
2021-02-11	150.97	148.53	148.53	150.87	1140700.0	150.87
2021-02-10	149.22	144.78	146.98	148.33	935900.0	148.33
2021-02-09	148.56	145.25	147.7	145.71	1004600.0	145.71
2021-02-08	151.23	145.87	151.23	148.98	1519800.0	148.98
2021-02-05	152.3	147.08	147.7	149.35	2031600.0	149.35
2021-02-04	149.59	146.52	147.31	148.84	1698400.0	148.84
2021-02-03	146.87	144.09	144.5	146.38	1249300.0	146.38
2021-02-02	146.66	143.97	144.55	144.99	1148600.0	144.99
2021-02-01	145.42	142.42	144.86	142.75	1593300.0	142.75
2021-01-29	145.29	141.04	141.77	143.35	1837200.0	143.35
2021-01-28	144.18	139.56	141.53	142.8	2342700.0	142.8
2021-01-27	145.58	137.98	144.95	138.83	1721600.0	138.83
2021-01-26	151.65	147.51	151.65	147.89	1468600.0	147.89
2021-01-25	153.01	147.36	152.51	150.92	1021800.0	150.92
2021-01-22	154.43	151.0	153.5	152.67	1091300.0	152.67
2021-01-21	156.27	153.73	155.69	154.44	952900.0	154.44
2021-01-20	155.79	152.67	153.52	155.24	1136200.0	155.24
2021-01-19	155.31	150.16	150.16	153.49	1701300.0	153.49
2021-01-15	150.75	147.05	150.75	149.51	1252400.0	149.51
2021-01-14	152.56	150.26	150.99	150.75	731500.0	150.75
2021-01-13	151.82	149.57	151.29	150.95	1067000.0	150.95
2021-01-12	152.79	150.15	152.26	151.94	1024100.0	151.94
2021-01-11	153.5	150.09	150.16	152.25	860500.0	152.25
2021-01-08	154.3	149.94	153.72	152.58	1062000.0	152.58
2021-01-07	154.43	150.41	153.71	153.72	1734100.0	153.72
2021-01-06	152.26	147.45	147.45	149.84	3425100.0	149.84
2021-01-05	146.24	143.91	144.05	145.85	1134400.0	145.85
2021-01-04	146.23	142.69	144.09	143.98	1262000.0	143.98
2020-12-31	145.34	143.8	144.75	145.16	734500.0	145.16
2020-12-30	145.57	142.9	142.9	144.83	658600.0	144.83
2020-12-29	146.58	141.5	145.5	142.9	666500.0	142.9
2020-12-28	145.68	144.11	144.8	144.2	615500.0	144.2
2020-12-24	144.32	142.96	142.96	143.66	292000.0	143.66
2020-12-23	144.15	142.09	142.96	142.5	857900.0	142.5
2020-12-22	144.18	141.06	142.35	143.0	1073100.0	143.0
2020-12-21	143.4	139.2	139.33	142.15	1243000.0	142.15
2020-12-18	143.01	139.73	141.92	141.06	2150400.0	141.06
2020-12-17	141.68	138.76	139.2	140.97	1644300.0	140.97
2020-12-16	141.88	138.39	141.25	138.57	1109600.0	138.57
2020-12-15	140.64	138.41	139.49	140.38	1497100.0	140.38
2020-12-14	141.7	137.08	140.85	137.71	1803500.0	137.71
2020-12-11	140.0	137.39	138.3	139.94	1096200.0	139.94
2020-12-10	141.28	138.53	139.81	139.22	995300.0	139.22
2020-12-09	142.26	139.83	141.34	141.05	1267900.0	141.05
2020-12-08	142.11	139.81	141.59	139.96	1065000.0	139.96
2020-12-07	142.7	140.16	141.83	141.12	1076400.0	141.12
2020-12-04	143.28	141.23	141.57	141.85	1305500.0	141.85
2020-12-03	144.29	141.54	144.26	141.72	1733800.0	141.72
2020-12-02	145.65	143.38	144.12	144.34	1348600.0	143.81
2020-12-01	148.26	145.2	147.08	145.7	1919100.0	145.17
2020-11-30	146.32	141.74	143.21	146.24	2777800.0	145.7
2020-11-27	146.65	143.32	146.28	143.5	905900.0	142.97
2020-11-25	147.02	143.76	146.74	144.97	1308900.0	144.44
2020-11-24	148.07	145.24	146.52	147.07	1751600.0	146.53
2020-11-23	147.53	144.94	145.17	145.92	704600.0	145.38
2020-11-20	146.54	143.78	145.54	144.2	1115000.0	143.67
2020-11-19	147.43	142.7	144.05	146.79	1106200.0	146.25
2020-11-18	148.9	144.15	148.55	144.44	2014700.0	143.91
2020-11-17	152.49	146.86	150.96	148.79	1444300.0	148.24
2020-11-16	152.94	147.15	152.45	152.44	1861300.0	151.88
2020-11-13	149.16	145.8	146.59	147.99	1037200.0	147.45
2020-11-12	144.1	140.46	141.38	143.39	1449100.0	142.86
2020-11-11	143.41	139.69	141.78	142.96	2039100.0	142.44
2020-11-10	147.9	143.27	144.87	143.58	2066600.0	143.05
2020-11-09	153.72	145.6	150.23	145.67	1448100.0	145.14
2020-11-06	145.14	140.64	141.34	144.32	1173000.0	143.79
2020-11-05	143.48	139.93	140.0	141.12	965000.0	140.6
2020-11-04	140.46	135.11	140.46	137.28	1442800.0	136.78
2020-11-03	142.37	137.84	138.82	141.26	1228700.0	140.74
2020-11-02	137.56	134.05	135.13	137.55	1112900.0	137.04
2020-10-30	135.9	130.33	132.34	132.75	1596200.0	132.26
2020-10-29	133.87	127.1	127.85	132.05	1740500.0	131.57
2020-10-28	130.48	123.3	123.3	127.84	1832500.0	127.37
2020-10-27	126.67	123.08	126.58	123.68	1829200.0	123.23
2020-10-26	127.7	125.17	126.72	126.15	1191500.0	125.69
2020-10-23	131.6	128.94	131.35	129.22	1075700.0	128.75
2020-10-22	130.8	128.77	129.49	130.46	694000.0	129.98
2020-10-21	130.36	128.42	128.42	128.87	1048300.0	128.4
2020-10-20	130.7	128.0	128.59	128.73	869200.0	128.26
2020-10-19	132.21	127.44	131.22	127.5	1310300.0	127.03
2020-10-16	132.01	130.64	130.99	131.21	686500.0	130.73
2020-10-15	131.52	128.73	128.73	130.64	754900.0	130.16
2020-10-14	130.66	128.66	130.26	130.2	913400.0	129.72
2020-10-13	132.26	128.6	130.76	129.25	881100.0	128.78
2020-10-12	132.14	129.85	130.48	131.96	598800.0	131.48
2020-10-09	131.52	128.89	130.0	129.12	807900.0	128.65
2020-10-08	129.84	127.97	128.84	129.8	1052900.0	129.32
2020-10-07	129.98	127.37	127.99	127.94	766600.0	127.47
2020-10-06	128.95	126.21	127.62	126.59	1154800.0	126.13
2020-10-05	128.24	125.0	125.46	126.93	817500.0	126.46
2020-10-02	124.92	120.08	120.74	123.86	1183300.0	123.41
2020-10-01	123.5	121.27	123.06	121.95	1003600.0	121.5
2020-09-30	123.45	120.36	121.76	121.25	883900.0	120.8
2020-09-29	122.38	120.86	121.76	121.22	571500.0	120.77
2020-09-28	122.85	120.19	120.97	121.51	1354600.0	121.06
2020-09-25	119.62	117.13	117.95	118.91	989500.0	118.47
2020-09-24	120.59	117.4	118.37	119.0	1049000.0	118.56
2020-09-23	122.39	118.65	121.33	118.79	859700.0	118.35
2020-09-22	121.8	119.94	120.17	121.52	853200.0	121.07
2020-09-21	120.89	117.36	120.89	120.08	1114900.0	119.64
2020-09-18	126.0	122.73	124.9	122.96	1827300.0	122.51
2020-09-17	125.08	119.4	120.5	124.87	1518900.0	124.41
2020-09-16	123.78	120.92	122.0	122.01	1008600.0	121.56
2020-09-15	121.33	119.28	119.9	121.22	1180500.0	120.77
2020-09-14	119.67	117.58	118.15	118.99	894800.0	118.55
2020-09-11	118.01	115.87	116.01	116.99	727200.0	116.56
2020-09-10	118.14	115.28	117.91	115.61	816300.0	115.19
2020-09-09	119.29	116.96	117.11	117.07	1117400.0	116.64
2020-09-08	117.94	115.36	116.8	116.19	1173300.0	115.76
2020-09-04	119.8	116.08	119.25	117.77	813400.0	117.34
2020-09-03	122.46	117.14	121.98	118.13	908100.0	117.7
2020-09-02	122.93	119.76	120.2	122.39	786300.0	121.41
2020-09-01	120.32	117.04	117.63	120.2	788800.0	119.24
2020-08-31	120.13	118.28	119.9	118.39	929600.0	117.44
2020-08-28	120.33	118.39	119.09	120.3	711800.0	119.34
2020-08-27	121.04	118.91	120.83	118.92	805300.0	117.97
2020-08-26	120.38	118.47	119.22	120.08	781600.0	119.12
2020-08-25	119.59	117.56	119.59	118.46	577800.0	117.51
2020-08-24	119.01	117.71	118.43	118.92	737600.0	117.97
2020-08-21	117.68	115.75	116.25	117.57	986300.0	116.63
2020-08-20	117.44	115.88	116.56	116.02	794700.0	115.09
2020-08-19	119.18	117.16	118.01	117.4	759300.0	116.46
2020-08-18	119.69	117.97	119.22	118.03	810300.0	117.09
2020-08-17	119.51	117.91	118.93	119.36	1708300.0	118.41
2020-08-14	119.44	117.28	117.77	118.88	1373900.0	117.93
2020-08-13	119.98	118.25	119.59	118.37	1100100.0	117.42
2020-08-12	122.19	119.52	120.3	120.2	1012400.0	119.24
2020-08-11	121.91	119.26	120.25	119.8	1411600.0	118.84
2020-08-10	119.05	116.72	116.77	118.85	1278700.0	117.9
2020-08-07	117.12	115.8	115.83	116.85	1057500.0	115.92
2020-08-06	115.98	113.29	114.58	115.49	1150200.0	114.57
2020-08-05	115.79	113.0	113.0	115.15	1283700.0	114.23
2020-08-04	112.33	110.14	111.52	112.28	1208000.0	111.38
2020-08-03	112.72	111.52	111.69	112.19	1303000.0	111.29
2020-07-31	112.09	109.11	110.7	111.87	1273500.0	110.98
2020-07-30	112.21	108.62	109.0	110.86	2037800.0	109.97
2020-07-29	117.0	110.39	117.0	110.47	2376700.0	109.59
2020-07-28	105.1	103.44	103.9	103.71	1361100.0	102.88
2020-07-27	104.9	102.26	103.64	104.55	1159600.0	103.72
2020-07-24	105.72	103.03	105.48	103.76	1006900.0	102.93
2020-07-23	106.6	104.99	105.75	105.42	1381900.0	104.58
2020-07-22	106.41	105.0	105.35	106.21	1524900.0	105.36
2020-07-21	105.74	103.88	104.65	105.45	2259800.0	104.61
2020-07-20	103.85	101.76	102.0	103.38	1377400.0	102.55
2020-07-17	102.75	101.38	102.06	102.45	3455800.0	101.63
2020-07-16	103.39	100.03	100.97	101.94	1553100.0	101.13
2020-07-15	101.71	99.73	99.92	100.93	2434000.0	100.12
2020-07-14	97.55	91.53	92.43	97.53	2161400.0	96.75
2020-07-13	93.84	90.75	92.12	92.09	1466700.0	91.35
2020-07-10	91.69	89.76	90.41	91.64	1209200.0	90.91
2020-07-09	92.26	89.58	91.9	90.29	1578900.0	89.57
2020-07-08	92.69	91.12	92.0	92.13	1359700.0	91.39
2020-07-07	92.73	91.23	92.04	91.41	1584100.0	90.68
2020-07-06	93.0	91.15	92.0	92.54	1363200.0	91.8
2020-07-02	92.02	90.04	90.57	90.53	1526500.0	89.81
2020-07-01	90.51	88.21	89.5	88.86	1391700.0	88.15
2020-06-30	89.57	88.0	88.55	88.98	1442700.0	88.27
2020-06-29	89.23	85.42	85.56	89.19	1827800.0	88.48
2020-06-26	86.46	84.3	85.94	84.64	7495100.0	83.96
2020-06-25	85.93	84.17	85.82	85.8	3400700.0	85.11
2020-06-24	90.83	85.98	90.25	86.04	1744600.0	85.35
2020-06-23	91.44	89.84	91.28	90.09	882100.0	89.37
2020-06-22	91.04	87.92	89.04	90.18	1108800.0	89.46
2020-06-19	92.16	89.12	92.08	89.29	2392600.0	88.58
2020-06-18	91.58	89.65	91.48	90.07	948300.0	89.35
2020-06-17	92.63	90.3	92.0	91.85	1149800.0	91.12
2020-06-16	94.9	90.45	93.64	91.68	1118900.0	90.95
2020-06-15	91.47	87.21	87.58	90.65	1489800.0	89.93
2020-06-12	92.84	87.6	92.61	90.39	1311400.0	89.67
2020-06-11	91.9	89.71	91.41	89.77	1170300.0	89.05
2020-06-10	98.13	94.51	96.73	94.59	1464400.0	93.83
2020-06-09	98.16	95.85	97.76	97.46	1169700.0	96.68
2020-06-08	103.6	98.63	100.94	98.99	2250800.0	98.2
2020-06-05	103.65	98.49	99.0	102.01	2187800.0	101.2
2020-06-04	95.76	92.63	92.63	95.54	1930400.0	94.78
2020-06-03	94.86	92.01	92.07	94.33	1330300.0	93.05
2020-06-02	91.94	90.2	90.75	91.44	1362100.0	90.2
2020-06-01	91.97	89.3	89.95	90.43	1387000.0	89.2
2020-05-29	90.47	88.72	89.51	90.21	1630300.0	88.99
2020-05-28	92.12	89.85	91.61	90.3	1180900.0	89.08
2020-05-27	92.12	89.65	89.65	90.94	1823500.0	89.71
2020-05-26	89.19	85.85	85.85	88.93	1756600.0	87.72
2020-05-22	83.65	81.18	82.28	83.36	1236100.0	82.23
2020-05-21	81.97	79.46	79.46	81.36	1361400.0	80.26
2020-05-20	81.81	79.6	81.51	79.75	1443600.0	78.67
2020-05-19	83.03	80.34	81.59	80.41	1479100.0	79.32
2020-05-18	81.72	79.62	79.63	81.39	1599800.0	80.29
2020-05-15	78.72	76.43	77.53	77.21	1994000.0	76.16
2020-05-14	78.92	73.73	74.99	78.32	2589600.0	77.26
2020-05-13	76.93	74.27	76.35	76.65	4146700.0	75.61
2020-05-12	81.69	76.19	81.18	76.76	1795400.0	75.72
2020-05-11	83.49	80.89	83.37	80.98	1164600.0	79.88
2020-05-08	84.75	82.55	82.86	84.39	1239700.0	83.25
2020-05-07	82.4	80.58	80.77	81.03	1820600.0	79.93
2020-05-06	82.44	79.74	82.41	79.82	1712500.0	78.74
2020-05-05	83.71	78.0	78.95	82.16	3443100.0	81.05
2020-05-04	86.1	84.54	86.1	85.15	1158000.0	84.0
2020-05-01	86.97	85.01	85.92	86.81	960100.0	85.63
2020-04-30	89.37	87.15	88.72	87.42	1215500.0	86.23
2020-04-29	91.08	88.92	89.99	90.34	1125100.0	89.11
2020-04-28	89.56	86.88	87.79	87.64	1948700.0	86.45
2020-04-27	86.58	84.38	84.43	86.37	1547900.0	85.2
2020-04-24	84.59	82.72	84.2	84.03	1215200.0	82.89
2020-04-23	84.77	82.28	83.28	83.69	1878200.0	82.56
2020-04-22	82.45	80.7	81.87	81.84	1554800.0	80.73
2020-04-21	84.14	79.98	84.12	80.5	1932600.0	79.41
2020-04-20	87.75	84.0	86.07	85.02	1401000.0	83.87
2020-04-17	91.68	86.73	88.46	89.91	2561700.0	88.69
2020-04-16	87.22	84.65	86.82	85.77	1910800.0	84.61
2020-04-15	90.58	86.52	89.45	86.72	1121000.0	85.54
2020-04-14	92.68	90.85	91.63	92.13	1026900.0	90.88
2020-04-13	91.38	87.82	90.68	89.81	1051900.0	88.59
2020-04-09	94.31	89.23	89.7	91.6	1281600.0	90.36
2020-04-08	89.24	86.54	87.95	87.87	1740900.0	86.68
2020-04-07	92.55	87.65	90.1	88.17	1527100.0	86.97
2020-04-06	88.13	83.11	84.0	87.04	2026900.0	85.86
2020-04-03	84.13	78.57	81.66	80.03	1654500.0	78.94
2020-04-02	83.24	80.26	80.67	82.86	1403900.0	81.74
2020-04-01	81.87	77.0	78.42	80.89	1901100.0	79.79
2020-03-31	84.3	80.57	82.85	82.59	2048100.0	81.47
2020-03-30	85.62	81.33	81.68	84.3	1714500.0	83.16
2020-03-27	85.0	80.5	84.4	82.67	1610200.0	81.55
2020-03-26	92.42	84.22	84.54	86.88	2377400.0	85.7
2020-03-25	87.27	76.23	76.86	85.12	2103100.0	83.97
2020-03-24	78.99	73.4	74.87	76.81	2254000.0	75.77
2020-03-23	75.44	70.0	73.85	71.26	2112100.0	70.29
2020-03-20	84.11	73.42	82.11	75.68	2670600.0	74.65
2020-03-19	85.61	77.75	81.06	81.73	2217500.0	80.62
2020-03-18	90.16	70.33	88.86	83.01	3013500.0	81.88
2020-03-17	94.31	88.27	92.8	93.21	3582900.0	91.95
2020-03-16	103.02	90.19	90.19	92.19	2747500.0	90.94
2020-03-13	104.65	96.37	100.43	103.44	2770400.0	102.04
2020-03-12	102.99	92.01	100.04	96.33	3908500.0	95.02
2020-03-11	109.21	103.24	104.32	107.0	3001200.0	105.03
2020-03-10	108.41	100.42	107.25	107.07	2582100.0	105.09
2020-03-09	107.64	103.4	107.57	105.28	3377600.0	103.34
2020-03-06	113.5	107.28	110.48	112.53	3251200.0	110.45
2020-03-05	115.97	111.52	114.2	112.43	3181400.0	110.36
2020-03-04	118.1	108.13	108.96	117.82	3380400.0	115.65
2020-03-03	109.53	100.32	101.09	106.06	4094300.0	104.1
2020-03-02	104.92	98.42	100.6	100.55	1855500.0	98.7
2020-02-28	101.84	97.18	99.45	100.11	11742100.0	98.26
2020-02-27	107.34	102.56	106.0	102.8	3623700.0	100.9
2020-02-26	108.84	106.44	107.85	107.65	2504500.0	105.66
2020-02-25	110.96	106.61	110.68	107.07	2473400.0	105.09
2020-02-24	111.12	108.93	109.98	110.22	2725900.0	108.19
2020-02-21	113.66	112.24	112.6	112.99	1969800.0	110.9
2020-02-20	113.93	112.06	112.64	113.27	2458500.0	111.18
2020-02-19	113.44	112.13	112.65	113.13	3186100.0	111.05
2020-02-18	113.44	111.62	113.1	112.47	1518900.0	110.39

名前	Trane Technologies plc
ティッカー	TT
国	Ireland
上場年	nan
セクター	Capital Goods

Trane Technologies plcのデータ

Trane Technologies plcの基本情報

Trane Technologies plcの過去1年の値動き