Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TT.US
289.56-3.53(-1.20%)(czas lokalny: 18.04.2024 16:00)Trane Technologies plc - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
18.04.2024 | 295.54 | 296.39 | 289.34 | 289.56 | 646 293 | 0 |
17.04.2024 | 297.02 | 298.69 | 290.31 | 293.09 | 867 222 | 0 |
16.04.2024 | 292.99 | 296.84 | 290.26 | 295.63 | 752 198 | 0 |
15.04.2024 | 301.82 | 304.15 | 293.83 | 293.88 | 840 335 | 0 |
12.04.2024 | 295.06 | 297.63 | 294.17 | 296.96 | 996 291 | 0 |
11.04.2024 | 297.44 | 299.43 | 295.95 | 297.24 | 832 217 | 0 |
10.04.2024 | 296.24 | 300.28 | 294.17 | 298.54 | 648 843 | 0 |
09.04.2024 | 305.69 | 305.99 | 295.59 | 301.22 | 911 284 | 0 |
08.04.2024 | 306.00 | 306.98 | 302.79 | 303.84 | 673 427 | 0 |
05.04.2024 | 299.96 | 305.59 | 298.80 | 304.67 | 811 436 | 0 |
04.04.2024 | 304.97 | 306.13 | 296.77 | 297.51 | 764 374 | 0 |
03.04.2024 | 297.81 | 303.14 | 297.58 | 301.34 | 734 017 | 0 |
02.04.2024 | 297.91 | 298.95 | 293.08 | 297.51 | 1 124 489 | 0 |
01.04.2024 | 299.50 | 299.91 | 296.11 | 296.73 | 874 703 | 0 |
28.03.2024 | 297.88 | 300.20 | 300.20 | 300.20 | 753 994 | 0 |
27.03.2024 | 300.72 | 301.88 | 296.89 | 299.71 | 606 999 | 0 |
26.03.2024 | 299.00 | 301.74 | 298.85 | 299.28 | 468 637 | 0 |
25.03.2024 | 299.60 | 300.75 | 298.40 | 299.63 | 592 017 | 0 |
22.03.2024 | 303.55 | 304.30 | 299.74 | 300.29 | 1 064 009 | 0 |
21.03.2024 | 299.37 | 305.00 | 297.87 | 303.89 | 1 115 312 | 0 |
20.03.2024 | 296.51 | 298.79 | 294.78 | 298.62 | 823 230 | 0 |
19.03.2024 | 291.77 | 295.58 | 290.98 | 295.03 | 650 529 | 0 |
18.03.2024 | 293.21 | 294.84 | 291.00 | 291.77 | 637 527 | 0 |
15.03.2024 | 289.00 | 293.29 | 288.45 | 291.41 | 1 607 025 | 0 |
14.03.2024 | 290.10 | 294.46 | 288.83 | 291.94 | 1 292 974 | 0 |
13.03.2024 | 288.50 | 288.83 | 285.62 | 285.93 | 1 193 079 | 0 |
12.03.2024 | 282.92 | 288.29 | 281.46 | 287.71 | 789 677 | 0 |
11.03.2024 | 283.01 | 283.99 | 279.00 | 282.92 | 588 106 | 0 |
08.03.2024 | 288.01 | 288.81 | 283.34 | 284.85 | 596 144 | 0 |
07.03.2024 | 288.04 | 289.51 | 286.75 | 287.45 | 506 346 | 0 |
06.03.2024 | 285.40 | 287.74 | 284.26 | 286.34 | 859 255 | 0 |
05.03.2024 | 287.15 | 289.23 | 282.73 | 284.06 | 953 045 | 0 |
04.03.2024 | 286.00 | 289.81 | 285.03 | 288.13 | 902 896 | 0 |
01.03.2024 | 281.88 | 286.70 | 281.51 | 285.98 | 1 089 282 | 0 |
29.02.2024 | 283.64 | 283.95 | 281.66 | 281.97 | 1 583 031 | 0 |
28.02.2024 | 284.92 | 286.95 | 283.00 | 283.64 | 996 407 | 0 |
27.02.2024 | 284.64 | 285.48 | 281.97 | 283.52 | 714 402 | 0 |
26.02.2024 | 282.91 | 286.59 | 282.34 | 284.83 | 1 070 055 | 0 |
23.02.2024 | 283.37 | 285.19 | 281.27 | 281.82 | 681 604 | 0 |
22.02.2024 | 281.66 | 283.25 | 280.50 | 282.28 | 1 288 064 | 0 |
21.02.2024 | 275.86 | 277.40 | 274.77 | 276.57 | 1 003 614 | 0 |
20.02.2024 | 270.50 | 277.06 | 271.21 | 276.16 | 1 316 000 | 0 |
16.02.2024 | 272.57 | 272.17 | 272.17 | 272.17 | 855 506 | 0 |
15.02.2024 | 273.93 | 274.27 | 271.70 | 272.96 | 689 385 | 0 |
14.02.2024 | 272.33 | 273.67 | 270.58 | 272.81 | 652 621 | 0 |
13.02.2024 | 267.15 | 270.28 | 265.37 | 269.37 | 1 089 040 | 0 |
12.02.2024 | 274.87 | 275.20 | 271.53 | 272.02 | 873 762 | 0 |
09.02.2024 | 269.90 | 275.49 | 269.56 | 275.44 | 941 232 | 0 |
08.02.2024 | 273.48 | 274.45 | 269.61 | 269.94 | 1 609 289 | 0 |
07.02.2024 | 272.89 | 276.33 | 271.69 | 273.43 | 1 308 542 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus