La bourse est fermée

Trane Technologies plc (TT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
179,01+0,83 (+0,47 %)
À la clôture : 04:03PM EST
176,49 -2,55 (-1,42 %)
Échanges après Bourse : 04:23PM EST
Durée:
03 déc. 2021 - 03 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022175,54179,94175,54179,01179,011 027 200
01 déc. 2022179,03179,99176,22178,18178,18929 400
01 déc. 20220.67 Dividende
30 nov. 2022174,68178,64173,00178,42177,752 959 800
29 nov. 2022174,10175,96173,66174,99174,33985 800
28 nov. 2022177,53178,21173,84174,39173,74928 100
25 nov. 2022180,03180,03178,27178,95178,28431 800
23 nov. 2022179,16181,30178,80179,35178,681 562 500
22 nov. 2022177,60179,43176,99178,76178,091 301 300
21 nov. 2022176,15177,50175,76176,22175,56972 200
18 nov. 2022176,52177,88174,57176,24175,581 102 400
17 nov. 2022172,98174,54170,80174,48173,821 219 100
16 nov. 2022177,40177,40175,56176,03175,371 055 700
15 nov. 2022176,58178,07174,98176,88176,221 152 400
14 nov. 2022174,90176,44173,70173,95173,301 387 100
11 nov. 2022177,63181,62175,26176,08175,421 627 500
10 nov. 2022171,35177,42171,35176,77176,111 744 700
09 nov. 2022168,63170,59165,45165,75165,131 241 800
08 nov. 2022168,14171,13167,20169,92169,281 681 200
07 nov. 2022167,49168,82164,67167,58166,951 602 100
04 nov. 2022167,60168,77163,74166,74166,111 205 500
03 nov. 2022159,34166,42159,02164,78164,162 062 700
02 nov. 2022162,01168,96159,31160,81160,212 298 900
01 nov. 2022160,09162,22158,09159,79159,192 032 600
31 oct. 2022159,61161,08159,29159,63159,031 334 800
28 oct. 2022156,50161,87155,23160,94160,341 125 500
27 oct. 2022155,87158,61155,64156,34155,751 332 500
26 oct. 2022154,57157,08152,33154,34153,761 341 400
25 oct. 2022146,97154,65146,97153,96153,381 700 400
24 oct. 2022147,24149,10145,68147,28146,731 239 900
21 oct. 2022140,82145,79139,60144,86144,321 780 100
20 oct. 2022144,90144,90139,49140,26139,731 378 400
19 oct. 2022148,56149,54144,18145,14144,591 014 900
18 oct. 2022150,82151,66147,74149,93149,371 034 600
17 oct. 2022145,23147,52144,88147,42146,871 722 200
14 oct. 2022146,95149,38140,97142,00141,471 067 000
13 oct. 2022142,00148,00139,07147,05146,501 917 900
12 oct. 2022148,12148,37144,92144,99144,451 159 700
11 oct. 2022146,92149,96145,54147,31146,761 085 000
10 oct. 2022147,65148,74146,52147,83147,27750 700
07 oct. 2022149,72150,54145,39146,36145,811 231 300
06 oct. 2022153,55154,18150,94151,57151,001 060 400
05 oct. 2022152,26155,26152,26153,71153,13820 700
04 oct. 2022153,05155,14152,63154,66154,081 146 600
03 oct. 2022146,75152,95146,75150,99150,421 241 000
30 sept. 2022145,79148,09144,54144,81144,271 174 900
29 sept. 2022147,87147,98145,10145,96145,411 400 700
28 sept. 2022145,78150,13144,89149,44148,881 148 300
27 sept. 2022147,90148,18143,32144,86144,321 262 900
26 sept. 2022147,19148,14144,74146,08145,531 518 200
23 sept. 2022146,63148,70145,32147,58147,031 398 700
22 sept. 2022151,41151,82147,59147,65147,101 272 900
21 sept. 2022156,30157,35151,72151,93151,361 484 100
20 sept. 2022157,67158,18153,26154,74154,161 267 500
19 sept. 2022155,03159,25155,03159,12158,521 008 900
16 sept. 2022157,20157,38153,73155,69155,112 282 500
15 sept. 2022160,05162,38158,57159,22158,621 281 700
14 sept. 2022160,79161,62158,59160,17159,571 551 500
13 sept. 2022161,41163,75159,81160,67160,071 238 500
12 sept. 2022165,00166,32163,87165,38164,761 151 900
09 sept. 2022163,63164,76163,03163,83163,211 248 600
08 sept. 2022159,64164,10158,57163,29162,681 920 900
07 sept. 2022157,09161,23156,69161,14160,531 192 000
06 sept. 2022155,51157,43153,37156,52155,931 900 500
02 sept. 2022159,09159,39154,61155,43154,851 317 200
01 sept. 2022153,62157,02152,52156,82156,231 241 900
01 sept. 20220.67 Dividende
31 août 2022155,95157,28154,03154,07152,821 753 700
30 août 2022157,01157,05153,78154,84153,591 383 100
29 août 2022154,20157,23153,85155,85154,591 328 100
26 août 2022161,61162,11155,39155,57154,311 085 300
25 août 2022159,20161,30158,42161,23159,931 034 200
24 août 2022157,45158,58156,94158,06156,78996 800
23 août 2022158,79159,94157,32157,86156,581 266 900
22 août 2022161,17161,80159,06159,63158,341 177 400
19 août 2022165,67166,15163,02163,71162,391 472 400
18 août 2022166,47167,32166,12166,96165,611 044 900
17 août 2022164,78167,46164,31166,42165,071 445 300
16 août 2022163,57167,30163,57167,26165,911 706 500
15 août 2022163,37165,71162,70165,37164,031 069 400
12 août 2022159,36163,68158,39163,56162,241 174 300
11 août 2022158,29161,53158,17158,64157,361 346 000
10 août 2022157,96158,72157,19157,96156,681 010 500
09 août 2022154,65155,69153,94154,55153,301 314 900
08 août 2022155,65157,06155,03155,99154,731 791 500
05 août 2022152,98154,35151,66154,34153,091 650 100
04 août 2022151,66156,95151,34154,87153,622 451 500
03 août 2022147,90151,88146,40150,91149,691 592 000
02 août 2022144,86146,96144,74145,21144,041 186 600
01 août 2022145,21146,62144,53146,06144,881 204 000
29 juil. 2022145,37147,31144,42146,99145,801 051 400
28 juil. 2022142,88145,75141,09145,38144,201 081 100
27 juil. 2022139,53142,76139,28141,87140,721 023 700
26 juil. 2022139,51139,59136,96138,99137,87922 400
25 juil. 2022138,93139,35138,00139,20138,071 212 400
22 juil. 2022138,48139,93137,96139,22138,091 566 000
21 juil. 2022133,55138,47133,30138,35137,231 501 300
20 juil. 2022132,76134,18131,77133,15132,071 172 000
19 juil. 2022128,10132,90127,57132,64131,571 165 500
18 juil. 2022129,53129,90125,79126,47125,451 105 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...