Trane Technologies plc (TT) stock
TTNYSEAuto Controls For Regulating Residential & Comml EnvironmentsFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 23/3017% below fair value
$410.00−21.10 (-4.89%)
Close on Oct 30, 2026Market cap $90.21BP/E 29.0Yield 0.92%
Price history
Trane Technologies share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$410.00
-4.89% on the day
52-week range
$348.06 – $505.87
-19.0% from the high
Change over 52 weeks
-8.1%
From $446.37 on Oct 30, 2025
Average volume
1.23M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $422.00 | $423.87 | $408.85 | $410.00 | -4.89% | 2,211,443 |
| Oct 29, 2026 | $421.70 | $432.35 | $410.05 | $431.10 | -3.87% | 2,872,356 |
| Oct 28, 2026 | $463.27 | $469.02 | $447.00 | $448.47 | -2.73% | 2,263,102 |
| Oct 27, 2026 | $461.65 | $463.18 | $453.34 | $461.07 | +1.33% | 950,155 |
| Oct 26, 2026 | $448.82 | $458.12 | $448.63 | $455.03 | +2.28% | 1,103,133 |
| Oct 23, 2026 | $444.26 | $449.97 | $436.99 | $444.90 | -0.87% | 1,395,762 |
| Oct 22, 2026 | $467.06 | $467.06 | $443.00 | $448.80 | -4.80% | 1,921,834 |
| Oct 21, 2026 | $465.80 | $471.91 | $463.87 | $471.42 | +2.17% | 710,306 |
| Oct 20, 2026 | $460.87 | $465.25 | $451.05 | $461.42 | -0.78% | 1,097,118 |
| Oct 19, 2026 | $462.96 | $466.99 | $459.04 | $465.04 | +1.34% | 1,134,846 |
| Oct 16, 2026 | $455.95 | $468.49 | $453.84 | $458.89 | +0.33% | 1,557,634 |
| Oct 15, 2026 | $467.05 | $470.00 | $447.15 | $457.36 | -2.96% | 2,394,599 |
| Oct 14, 2026 | $480.13 | $482.90 | $466.59 | $471.29 | -1.41% | 1,128,820 |
| Oct 13, 2026 | $478.08 | $479.99 | $469.39 | $478.01 | +0.10% | 1,040,240 |
| Oct 12, 2026 | $475.01 | $480.42 | $472.22 | $477.55 | +0.12% | 816,789 |
| Oct 9, 2026 | $473.75 | $484.13 | $472.39 | $476.98 | +1.50% | 1,088,506 |
| Oct 8, 2026 | $463.76 | $475.62 | $463.73 | $469.94 | +0.57% | 1,076,354 |
| Oct 7, 2026 | $469.73 | $473.04 | $462.21 | $467.27 | -1.91% | 1,605,132 |
| Oct 6, 2026 | $472.13 | $480.39 | $472.01 | $476.39 | +1.20% | 1,579,933 |
| Oct 5, 2026 | $460.91 | $472.77 | $459.59 | $470.76 | +1.48% | 1,371,274 |
| Oct 2, 2026 | $465.00 | $466.31 | $456.73 | $463.91 | +1.08% | 1,331,809 |
| Oct 1, 2026 | $452.55 | $460.80 | $445.00 | $458.94 | +1.54% | 1,100,643 |
| Sep 30, 2026 | $456.82 | $459.78 | $451.94 | $451.98 | -0.79% | 1,761,989 |
| Sep 29, 2026 | $454.59 | $456.31 | $448.55 | $455.59 | +0.78% | 1,187,424 |
| Sep 28, 2026 | $451.94 | $457.18 | $447.56 | $452.06 | -0.52% | 1,376,645 |
| Sep 25, 2026 | $444.39 | $455.98 | $442.50 | $454.44 | +3.63% | 1,406,021 |
| Sep 24, 2026 | $432.18 | $442.45 | $431.00 | $438.54 | +0.33% | 923,112 |
| Sep 23, 2026 | $435.55 | $441.26 | $433.48 | $437.09 | -0.17% | 1,024,475 |
| Sep 22, 2026 | $437.22 | $440.52 | $433.86 | $437.82 | +1.04% | 1,058,499 |
| Sep 21, 2026 | $432.37 | $434.80 | $425.09 | $433.32 | +0.98% | 1,030,427 |
| Sep 18, 2026 | $420.87 | $429.28 | $420.87 | $429.11 | +1.37% | 2,104,081 |
| Sep 17, 2026 | $430.76 | $430.80 | $417.80 | $423.33 | +0.39% | 909,937 |
| Sep 16, 2026 | $427.40 | $430.00 | $416.97 | $421.68 | -0.25% | 944,706 |
| Sep 15, 2026 | $429.76 | $429.76 | $413.97 | $422.73 | -0.77% | 1,603,471 |
| Sep 14, 2026 | $428.29 | $429.08 | $420.44 | $426.01 | -3.73% | 1,132,372 |
| Sep 11, 2026 | $444.18 | $446.32 | $441.79 | $442.52 | +0.61% | 873,560 |
| Sep 10, 2026 | $439.49 | $442.21 | $436.06 | $439.83 | -0.98% | 656,030 |
| Sep 9, 2026 | $444.15 | $447.21 | $440.00 | $444.17 | -0.41% | 900,210 |
| Sep 8, 2026 | $448.30 | $450.00 | $445.29 | $446.00 | -0.42% | 954,763 |
| Sep 4, 2026 | $443.15 | $449.30 | $442.00 | $447.90 | +0.61% | 1,041,847 |
| Sep 3, 2026 | $441.36 | $446.11 | $436.85 | $445.19 | +1.41% | 976,822 |
| Sep 2, 2026 | $441.53 | $442.59 | $434.00 | $439.02 | -0.26% | 820,142 |
| Sep 1, 2026 | $446.88 | $448.89 | $438.18 | $440.15 | -0.96% | 821,575 |
| Aug 31, 2026 | $447.76 | $448.10 | $443.33 | $444.40 | -1.02% | 1,095,348 |
| Aug 28, 2026 | $452.80 | $456.99 | $446.26 | $448.96 | -1.18% | 728,228 |
| Aug 27, 2026 | $464.11 | $465.56 | $453.51 | $454.31 | -1.96% | 839,729 |
| Aug 26, 2026 | $458.33 | $465.18 | $455.33 | $463.40 | +1.79% | 1,509,948 |
| Aug 25, 2026 | $458.36 | $460.99 | $452.17 | $455.25 | +0.51% | 1,349,750 |
| Aug 24, 2026 | $453.55 | $455.20 | $444.87 | $452.96 | -0.10% | 1,280,620 |
| Aug 21, 2026 | $455.41 | $457.09 | $452.27 | $453.43 | +0.52% | 825,734 |
| Aug 20, 2026 | $454.50 | $456.82 | $450.40 | $451.10 | -0.96% | 791,576 |
| Aug 19, 2026 | $465.78 | $465.78 | $452.73 | $455.48 | -1.70% | 914,236 |
| Aug 18, 2026 | $470.22 | $471.04 | $461.29 | $463.37 | -2.51% | 740,809 |
| Aug 17, 2026 | $480.67 | $481.50 | $473.40 | $475.32 | -1.02% | 606,003 |
| Aug 14, 2026 | $477.64 | $481.26 | $474.86 | $480.20 | +0.53% | 552,709 |
| Aug 13, 2026 | $481.05 | $483.62 | $474.25 | $477.69 | -0.18% | 606,170 |
| Aug 12, 2026 | $486.16 | $493.71 | $478.16 | $478.55 | -1.12% | 829,342 |
| Aug 11, 2026 | $480.99 | $490.46 | $480.87 | $483.96 | +1.46% | 873,876 |
| Aug 10, 2026 | $485.53 | $486.01 | $476.79 | $476.99 | -1.10% | 706,911 |
| Aug 7, 2026 | $479.72 | $483.28 | $476.78 | $482.31 | +0.76% | 996,482 |
| Aug 6, 2026 | $485.19 | $488.68 | $478.15 | $478.66 | -1.02% | 824,671 |
| Aug 5, 2026 | $477.02 | $488.79 | $468.64 | $483.58 | +2.40% | 1,251,215 |
| Aug 4, 2026 | $461.72 | $474.70 | $455.85 | $472.24 | +2.39% | 1,452,298 |
| Aug 3, 2026 | $455.77 | $463.22 | $453.43 | $461.21 | +1.38% | 1,208,088 |
| Jul 31, 2026 | $453.62 | $459.49 | $450.51 | $454.95 | +3.33% | 2,204,086 |
| Jul 30, 2026 | $467.91 | $467.91 | $439.82 | $440.28 | -1.46% | 3,212,735 |
| Jul 29, 2026 | $472.17 | $472.17 | $444.33 | $446.80 | -4.94% | 2,376,202 |
| Jul 28, 2026 | $477.35 | $478.68 | $460.62 | $470.03 | -2.75% | 1,563,317 |
| Jul 27, 2026 | $485.08 | $488.56 | $474.43 | $483.34 | +0.49% | 751,391 |
| Jul 24, 2026 | $477.28 | $486.51 | $474.08 | $480.99 | +0.27% | 840,282 |
| Jul 23, 2026 | $472.22 | $480.68 | $470.88 | $479.71 | +1.29% | 718,752 |
| Jul 22, 2026 | $468.45 | $476.42 | $465.57 | $473.60 | +0.79% | 819,524 |
| Jul 21, 2026 | $474.42 | $478.18 | $466.14 | $469.89 | +0.37% | 793,226 |
| Jul 20, 2026 | $474.70 | $478.64 | $461.50 | $468.16 | -0.39% | 1,124,359 |
| Jul 17, 2026 | $465.76 | $474.33 | $459.75 | $469.98 | -1.06% | 1,930,434 |
| Jul 16, 2026 | $469.04 | $479.06 | $465.48 | $475.00 | -1.08% | 1,806,638 |
| Jul 15, 2026 | $485.21 | $487.48 | $471.35 | $480.20 | -0.69% | 1,361,327 |
| Jul 14, 2026 | $484.02 | $490.76 | $479.37 | $483.55 | +0.76% | 877,994 |
| Jul 13, 2026 | $475.73 | $483.55 | $471.97 | $479.90 | +0.04% | 683,760 |
| Jul 10, 2026 | $472.00 | $482.51 | $469.82 | $479.70 | +1.63% | 698,713 |
| Jul 9, 2026 | $482.33 | $482.33 | $464.21 | $472.00 | -0.06% | 1,385,823 |
| Jul 8, 2026 | $468.71 | $474.90 | $466.20 | $472.29 | -0.73% | 841,132 |
| Jul 7, 2026 | $484.07 | $484.07 | $467.01 | $475.74 | -2.36% | 829,110 |
| Jul 6, 2026 | $481.42 | $487.56 | $479.73 | $487.24 | +1.91% | 930,790 |
| Jul 2, 2026 | $484.40 | $487.74 | $468.98 | $478.13 | -1.33% | 1,044,584 |
| Jul 1, 2026 | $485.00 | $497.65 | $476.66 | $484.58 | -1.34% | 1,087,141 |
| Jun 30, 2026 | $483.00 | $494.54 | $482.88 | $491.16 | +2.25% | 1,412,226 |
| Jun 29, 2026 | $479.01 | $488.08 | $476.02 | $480.35 | +0.51% | 1,214,847 |
| Jun 26, 2026 | $499.00 | $499.00 | $463.84 | $477.89 | -5.08% | 2,975,275 |
| Jun 25, 2026 | $489.91 | $505.87 | $489.20 | $503.46 | +4.20% | 1,955,213 |
| Jun 24, 2026 | $476.45 | $485.92 | $476.29 | $483.15 | +1.86% | 1,412,059 |
| Jun 23, 2026 | $484.88 | $485.34 | $470.69 | $474.34 | -3.51% | 1,519,459 |
| Jun 22, 2026 | $488.30 | $495.55 | $481.65 | $491.59 | +1.69% | 1,627,056 |
| Jun 18, 2026 | $482.18 | $491.83 | $478.37 | $483.40 | +2.30% | 1,540,058 |
| Jun 17, 2026 | $476.00 | $483.82 | $471.32 | $472.51 | -0.60% | 884,733 |
| Jun 16, 2026 | $476.41 | $484.41 | $474.73 | $475.34 | +0.59% | 1,099,020 |
| Jun 15, 2026 | $468.12 | $477.46 | $463.48 | $472.54 | +3.12% | 1,334,204 |
| Jun 12, 2026 | $464.17 | $465.37 | $454.17 | $458.25 | -0.41% | 1,232,767 |
| Jun 11, 2026 | $454.72 | $462.29 | $449.65 | $460.14 | +2.45% | 1,947,050 |
| Jun 10, 2026 | $468.27 | $474.00 | $439.42 | $449.12 | -4.60% | 1,395,090 |
| Jun 9, 2026 | $462.39 | $472.43 | $459.17 | $470.76 | +2.58% | 1,602,574 |
| Jun 8, 2026 | $462.82 | $466.16 | $457.21 | $458.92 | +0.46% | 1,086,013 |
| Jun 5, 2026 | $457.56 | $460.61 | $452.13 | $456.84 | -1.49% | 1,209,869 |
| Jun 4, 2026 | $465.73 | $465.73 | $457.20 | $463.76 | -0.45% | 1,192,124 |
| Jun 3, 2026 | $461.01 | $471.79 | $460.12 | $465.84 | +1.51% | 1,131,072 |
| Jun 2, 2026 | $453.63 | $462.79 | $451.10 | $458.92 | +2.33% | 1,961,971 |
| Jun 1, 2026 | $448.26 | $451.83 | $440.95 | $448.47 | -0.63% | 1,269,085 |
| May 29, 2026 | $452.77 | $458.55 | $451.22 | $451.30 | -0.21% | 2,649,372 |
| May 28, 2026 | $455.26 | $456.52 | $446.82 | $452.26 | -1.18% | 1,449,922 |
| May 27, 2026 | $465.66 | $466.82 | $457.44 | $457.68 | -0.81% | 1,441,799 |
| May 26, 2026 | $457.14 | $463.97 | $455.24 | $461.43 | +2.31% | 1,388,109 |
| May 22, 2026 | $449.00 | $458.39 | $444.09 | $451.02 | +0.76% | 1,187,676 |
| May 21, 2026 | $453.11 | $453.11 | $445.03 | $447.64 | -0.90% | 1,156,781 |
| May 20, 2026 | $449.28 | $456.21 | $446.32 | $451.69 | +0.82% | 1,810,097 |
| May 19, 2026 | $457.53 | $457.53 | $446.46 | $448.01 | -2.70% | 1,293,360 |
| May 18, 2026 | $466.19 | $467.61 | $457.86 | $460.42 | -1.32% | 955,682 |
| May 15, 2026 | $473.96 | $473.96 | $464.87 | $466.60 | -3.13% | 1,060,412 |
| May 14, 2026 | $473.30 | $481.98 | $470.85 | $481.67 | +2.26% | 746,638 |
| May 13, 2026 | $469.95 | $475.15 | $466.00 | $471.02 | +0.72% | 1,481,270 |
| May 12, 2026 | $473.77 | $473.83 | $464.05 | $467.66 | -1.86% | 1,427,582 |
| May 11, 2026 | $467.75 | $478.82 | $466.12 | $476.50 | +2.22% | 1,525,449 |
| May 8, 2026 | $472.50 | $474.30 | $465.71 | $466.17 | -0.77% | 1,177,816 |
| May 7, 2026 | $488.80 | $491.61 | $468.32 | $469.81 | -3.76% | 1,568,178 |
| May 6, 2026 | $483.51 | $490.37 | $478.20 | $488.18 | +2.25% | 1,828,776 |
| May 5, 2026 | $490.55 | $492.22 | $472.35 | $477.45 | -1.86% | 1,576,455 |
| May 4, 2026 | $484.49 | $486.78 | $480.13 | $486.50 | +0.00% | 1,287,783 |
| May 1, 2026 | $494.95 | $501.19 | $485.16 | $486.48 | -1.23% | 1,082,105 |
| Apr 30, 2026 | $491.38 | $503.47 | $479.88 | $492.54 | +2.75% | 2,213,629 |
| Apr 29, 2026 | $483.13 | $489.07 | $478.56 | $479.37 | -0.29% | 1,595,701 |
| Apr 28, 2026 | $481.71 | $484.76 | $475.82 | $480.75 | -1.06% | 1,373,944 |
| Apr 27, 2026 | $490.12 | $493.69 | $483.58 | $485.90 | -0.11% | 1,401,857 |
| Apr 24, 2026 | $485.53 | $489.00 | $482.96 | $486.42 | +0.18% | 938,565 |
| Apr 23, 2026 | $481.32 | $490.15 | $477.01 | $485.53 | +1.75% | 1,256,951 |
| Apr 22, 2026 | $479.43 | $487.08 | $474.76 | $477.19 | -0.40% | 1,201,603 |
| Apr 21, 2026 | $480.00 | $484.90 | $476.29 | $479.12 | +0.39% | 1,033,673 |
| Apr 20, 2026 | $475.31 | $479.15 | $472.97 | $477.24 | +0.24% | 745,216 |
| Apr 17, 2026 | $463.61 | $480.51 | $461.57 | $476.11 | +3.44% | 1,416,142 |
| Apr 16, 2026 | $463.82 | $465.45 | $457.12 | $460.27 | -0.50% | 1,302,994 |
| Apr 15, 2026 | $466.87 | $468.36 | $452.25 | $462.56 | -1.70% | 1,510,267 |
| Apr 14, 2026 | $475.08 | $475.25 | $466.40 | $470.57 | -0.50% | 1,342,910 |
| Apr 13, 2026 | $466.00 | $473.09 | $463.39 | $472.94 | +1.55% | 1,168,030 |
| Apr 10, 2026 | $463.72 | $469.88 | $459.88 | $465.71 | +1.22% | 1,258,703 |
| Apr 9, 2026 | $448.84 | $461.28 | $448.42 | $460.11 | +2.37% | 1,160,793 |
| Apr 8, 2026 | $448.91 | $454.89 | $446.87 | $449.47 | +4.08% | 1,087,479 |
| Apr 7, 2026 | $428.50 | $432.66 | $426.57 | $431.85 | +0.22% | 1,085,332 |
| Apr 6, 2026 | $426.88 | $431.28 | $425.42 | $430.89 | +0.89% | 909,595 |
| Apr 2, 2026 | $418.25 | $436.00 | $417.70 | $427.07 | -0.25% | 1,141,882 |
| Apr 1, 2026 | $422.97 | $431.24 | $420.72 | $428.14 | +2.74% | 1,454,115 |
| Mar 31, 2026 | $405.11 | $419.82 | $405.11 | $416.74 | +3.17% | 1,436,992 |
| Mar 30, 2026 | $414.34 | $415.14 | $403.14 | $403.93 | -1.54% | 1,716,659 |
| Mar 27, 2026 | $406.09 | $414.62 | $405.02 | $410.23 | +0.76% | 1,292,472 |
| Mar 26, 2026 | $430.00 | $432.96 | $406.89 | $407.13 | -6.19% | 1,867,221 |
| Mar 25, 2026 | $436.66 | $437.00 | $428.86 | $434.00 | +0.91% | 857,868 |
| Mar 24, 2026 | $420.40 | $434.21 | $419.07 | $430.08 | +1.21% | 1,364,094 |
| Mar 23, 2026 | $418.49 | $431.57 | $417.97 | $424.94 | +3.55% | 1,090,165 |
| Mar 20, 2026 | $421.98 | $424.04 | $406.79 | $410.36 | -3.00% | 2,335,182 |
| Mar 19, 2026 | $421.07 | $426.48 | $418.92 | $423.03 | -0.86% | 1,275,948 |
| Mar 18, 2026 | $426.47 | $432.39 | $425.01 | $426.70 | +0.32% | 991,711 |
| Mar 17, 2026 | $423.98 | $427.12 | $418.14 | $425.36 | +0.92% | 1,432,619 |
| Mar 16, 2026 | $427.24 | $428.44 | $418.13 | $421.50 | -0.21% | 1,540,994 |
| Mar 13, 2026 | $427.95 | $430.46 | $416.95 | $422.40 | +0.14% | 1,262,142 |
| Mar 12, 2026 | $427.28 | $429.10 | $420.76 | $421.82 | -2.45% | 1,181,238 |
| Mar 11, 2026 | $431.74 | $433.38 | $427.03 | $432.42 | -0.29% | 667,712 |
| Mar 10, 2026 | $428.08 | $437.52 | $425.97 | $433.67 | +1.44% | 1,727,771 |
| Mar 9, 2026 | $417.35 | $428.18 | $413.93 | $427.52 | +1.04% | 1,639,069 |
| Mar 6, 2026 | $426.37 | $426.37 | $420.00 | $423.13 | -3.03% | 1,400,065 |
| Mar 5, 2026 | $440.16 | $441.82 | $428.83 | $436.36 | -1.95% | 1,434,560 |
| Mar 4, 2026 | $449.11 | $449.95 | $442.00 | $445.05 | -0.17% | 846,179 |
| Mar 3, 2026 | $454.27 | $457.37 | $443.00 | $445.83 | -4.36% | 1,339,301 |
| Mar 2, 2026 | $458.28 | $467.98 | $455.78 | $466.17 | +0.83% | 969,064 |
| Feb 27, 2026 | $453.73 | $462.40 | $450.00 | $462.32 | +1.13% | 1,995,724 |
| Feb 26, 2026 | $460.41 | $462.00 | $448.41 | $457.14 | -0.63% | 1,430,864 |
| Feb 25, 2026 | $464.60 | $464.60 | $452.01 | $460.02 | -0.80% | 1,178,436 |
| Feb 24, 2026 | $460.50 | $464.79 | $457.05 | $463.73 | +0.82% | 1,551,683 |
| Feb 23, 2026 | $464.00 | $466.83 | $459.22 | $459.94 | -1.54% | 1,139,299 |
| Feb 20, 2026 | $463.37 | $470.19 | $461.83 | $467.12 | +0.74% | 763,261 |
| Feb 19, 2026 | $458.26 | $465.01 | $452.55 | $463.69 | +0.93% | 976,206 |
| Feb 18, 2026 | $469.04 | $470.42 | $458.16 | $459.44 | -2.33% | 1,293,130 |
| Feb 17, 2026 | $465.61 | $470.62 | $460.55 | $470.42 | +1.11% | 1,055,179 |
| Feb 13, 2026 | $462.83 | $469.76 | $460.82 | $465.27 | +1.05% | 801,721 |
| Feb 12, 2026 | $474.58 | $479.37 | $459.43 | $460.45 | -2.56% | 1,602,817 |
| Feb 11, 2026 | $468.04 | $474.67 | $463.80 | $472.54 | +2.42% | 1,319,101 |
| Feb 10, 2026 | $460.56 | $465.45 | $460.10 | $461.38 | +0.35% | 1,148,022 |
| Feb 9, 2026 | $453.71 | $462.82 | $452.12 | $459.79 | +1.11% | 1,351,113 |
| Feb 6, 2026 | $444.70 | $455.90 | $442.86 | $454.76 | +4.27% | 1,527,500 |
| Feb 5, 2026 | $441.21 | $443.84 | $432.21 | $436.15 | -1.14% | 1,592,001 |
| Feb 4, 2026 | $439.74 | $446.80 | $437.94 | $441.20 | +1.34% | 2,787,917 |
| Feb 3, 2026 | $424.27 | $436.13 | $423.22 | $435.36 | +2.42% | 1,788,147 |
| Feb 2, 2026 | $420.82 | $430.02 | $419.54 | $425.09 | +1.07% | 1,547,733 |
| Jan 30, 2026 | $421.90 | $427.50 | $414.01 | $420.58 | -1.29% | 3,313,120 |
| Jan 29, 2026 | $418.04 | $429.87 | $406.50 | $426.07 | +8.08% | 4,408,497 |
| Jan 28, 2026 | $391.29 | $402.96 | $386.07 | $394.20 | +0.48% | 2,755,891 |
| Jan 27, 2026 | $394.01 | $397.79 | $391.62 | $392.30 | -0.47% | 1,755,125 |
| Jan 26, 2026 | $385.22 | $395.72 | $384.00 | $394.16 | +2.06% | 2,041,921 |
| Jan 23, 2026 | $390.98 | $391.62 | $384.86 | $386.22 | -1.00% | 1,762,336 |
| Jan 22, 2026 | $398.48 | $399.95 | $388.36 | $390.13 | -1.32% | 2,081,794 |
| Jan 21, 2026 | $389.33 | $397.12 | $387.01 | $395.33 | +2.07% | 1,662,637 |
| Jan 20, 2026 | $387.46 | $390.08 | $383.04 | $387.33 | -0.56% | 1,224,032 |
| Jan 16, 2026 | $389.53 | $391.05 | $387.13 | $389.53 | +0.58% | 2,567,160 |
| Jan 15, 2026 | $389.62 | $393.43 | $387.03 | $387.27 | +0.37% | 1,207,427 |
| Jan 14, 2026 | $391.06 | $393.65 | $383.87 | $385.84 | -1.34% | 1,843,905 |
| Jan 13, 2026 | $386.05 | $391.40 | $384.90 | $391.08 | +1.46% | 1,530,851 |
| Jan 12, 2026 | $379.93 | $387.00 | $379.03 | $385.47 | +0.99% | 1,968,150 |
| Jan 9, 2026 | $380.50 | $385.62 | $380.33 | $381.70 | +0.88% | 1,329,054 |
| Jan 8, 2026 | $375.28 | $380.68 | $372.27 | $378.36 | +0.51% | 2,528,088 |
| Jan 7, 2026 | $381.07 | $385.00 | $371.72 | $376.43 | -1.23% | 2,520,366 |
| Jan 6, 2026 | $367.12 | $383.26 | $348.06 | $381.10 | -2.52% | 4,349,334 |
| Jan 5, 2026 | $395.30 | $403.69 | $390.23 | $390.97 | -1.77% | 1,276,641 |
| Jan 2, 2026 | $390.88 | $399.49 | $388.69 | $398.00 | +2.26% | 1,233,615 |
| Dec 31, 2025 | $392.60 | $393.11 | $388.80 | $389.20 | -0.64% | 662,018 |
| Dec 30, 2025 | $392.79 | $394.43 | $391.01 | $391.71 | -0.63% | 570,119 |
| Dec 29, 2025 | $391.71 | $394.93 | $390.00 | $394.19 | +0.41% | 901,259 |
| Dec 26, 2025 | $393.51 | $393.71 | $390.00 | $392.59 | -0.15% | 389,995 |
| Dec 24, 2025 | $392.55 | $393.99 | $391.21 | $393.18 | -0.14% | 321,337 |
| Dec 23, 2025 | $389.87 | $394.54 | $388.80 | $393.74 | +1.00% | 891,090 |
| Dec 22, 2025 | $391.94 | $393.24 | $387.69 | $389.86 | +0.01% | 1,199,024 |
| Dec 19, 2025 | $383.31 | $391.40 | $382.86 | $389.84 | +1.20% | 3,147,286 |
| Dec 18, 2025 | $386.19 | $392.68 | $383.74 | $385.22 | +0.76% | 1,285,674 |
| Dec 17, 2025 | $393.30 | $396.76 | $381.21 | $382.30 | -3.45% | 1,639,787 |
| Dec 16, 2025 | $395.69 | $398.40 | $391.01 | $395.96 | +0.28% | 1,564,746 |
| Dec 15, 2025 | $395.47 | $398.94 | $393.49 | $394.87 | +0.94% | 1,256,680 |
| Dec 12, 2025 | $403.00 | $403.18 | $390.11 | $391.19 | -3.02% | 1,653,673 |
| Dec 11, 2025 | $399.28 | $405.62 | $397.84 | $403.38 | +1.06% | 924,229 |
| Dec 10, 2025 | $399.65 | $402.11 | $392.72 | $399.14 | +0.04% | 1,785,300 |
| Dec 9, 2025 | $396.41 | $403.23 | $395.26 | $399.00 | +0.44% | 1,095,991 |
| Dec 8, 2025 | $400.06 | $404.97 | $395.38 | $397.27 | -1.04% | 1,654,628 |
| Dec 5, 2025 | $403.91 | $405.60 | $397.72 | $401.43 | -0.97% | 1,166,572 |
| Dec 4, 2025 | $406.27 | $410.91 | $403.55 | $405.35 | -0.91% | 997,251 |
| Dec 3, 2025 | $409.86 | $411.05 | $403.64 | $409.07 | -0.52% | 1,146,880 |
| Dec 2, 2025 | $412.99 | $414.45 | $406.78 | $411.22 | +0.26% | 1,229,194 |
| Dec 1, 2025 | $417.52 | $418.84 | $409.91 | $410.16 | -2.69% | 1,586,651 |
| Nov 28, 2025 | $420.91 | $421.99 | $417.44 | $421.48 | +0.44% | 401,237 |
| Nov 26, 2025 | $417.83 | $422.86 | $417.24 | $419.64 | +0.20% | 930,641 |
| Nov 25, 2025 | $411.66 | $419.47 | $409.09 | $418.82 | +2.17% | 1,242,783 |
| Nov 24, 2025 | $410.65 | $414.92 | $408.33 | $409.94 | -0.04% | 1,904,991 |
| Nov 21, 2025 | $402.69 | $411.35 | $398.67 | $410.10 | +2.51% | 1,337,921 |
| Nov 20, 2025 | $413.97 | $415.67 | $399.31 | $400.06 | -1.66% | 1,071,623 |
| Nov 19, 2025 | $408.69 | $412.27 | $405.39 | $406.83 | -0.05% | 900,043 |
| Nov 18, 2025 | $412.16 | $415.50 | $406.94 | $407.04 | -1.63% | 975,578 |
| Nov 17, 2025 | $417.30 | $419.42 | $410.74 | $413.78 | -1.05% | 967,121 |
| Nov 14, 2025 | $410.73 | $422.80 | $408.22 | $418.16 | +0.80% | 1,508,545 |
| Nov 13, 2025 | $430.72 | $438.12 | $414.27 | $414.85 | -1.64% | 1,533,198 |
| Nov 12, 2025 | $423.13 | $429.85 | $415.56 | $421.75 | +0.03% | 1,356,352 |
| Nov 11, 2025 | $431.83 | $434.18 | $421.06 | $421.64 | -2.74% | 1,255,455 |
| Nov 10, 2025 | $434.48 | $436.20 | $424.14 | $433.50 | -0.23% | 943,670 |
| Nov 7, 2025 | $431.09 | $434.50 | $425.00 | $434.50 | -0.25% | 977,273 |
| Nov 6, 2025 | $437.83 | $440.60 | $429.32 | $435.60 | -0.13% | 836,372 |
| Nov 5, 2025 | $433.80 | $440.12 | $430.83 | $436.16 | +0.73% | 1,267,910 |
| Nov 4, 2025 | $442.00 | $443.27 | $432.12 | $432.99 | -2.98% | 1,164,286 |
| Nov 3, 2025 | $450.00 | $451.99 | $444.21 | $446.31 | -0.52% | 1,285,467 |
| Oct 31, 2025 | $444.89 | $453.38 | $444.89 | $448.65 | +0.51% | 2,253,182 |
| Oct 30, 2025 | $420.60 | $458.65 | $418.38 | $446.37 | +4.42% | 2,467,903 |
| Oct 29, 2025 | $426.40 | $437.75 | $425.76 | $427.48 | +0.26% | 2,138,295 |
| Oct 28, 2025 | $427.82 | $432.01 | $424.37 | $426.36 | -0.45% | 957,635 |
| Oct 27, 2025 | $429.17 | $430.86 | $426.16 | $428.28 | +0.57% | 1,085,262 |
| Oct 24, 2025 | $419.13 | $427.84 | $418.00 | $425.87 | +2.41% | 1,182,027 |
| Oct 23, 2025 | $410.50 | $417.56 | $408.93 | $415.85 | +1.80% | 1,110,220 |
| Oct 22, 2025 | $428.46 | $428.53 | $408.11 | $408.50 | -3.70% | 2,132,446 |
| Oct 21, 2025 | $417.16 | $426.22 | $413.57 | $424.20 | +1.39% | 1,024,283 |
| Oct 20, 2025 | $418.28 | $419.18 | $412.40 | $418.37 | – | 925,396 |
Seasonality
TT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 1.5% | -1.4% | 6.2% | 0.6% | 3.5% | 5.2% | 1.0% | 0.4% | 0.7% | 6.7% | -1.7% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 8.1% | 9.9% | -9.6% | 18.2% | -8.4% | 9.1% | -7.4% | -2.3% | 1.9% | -9.3% | ||
| 2025 | -1.8% | -2.5% | -4.5% | 13.8% | 12.3% | 1.9% | 0.2% | -5.1% | 1.8% | 6.3% | -6.1% | -7.7% |
| 2024 | 3.3% | 12.2% | 6.5% | 5.7% | 3.2% | 0.7% | 1.6% | 8.2% | 7.7% | -4.8% | 12.4% | -11.1% |
| 2023 | 6.6% | 3.3% | -0.1% | 1.0% | -12.2% | 17.7% | 4.3% | 3.3% | -1.1% | -6.2% | 18.8% | 8.2% |
| 2022 | -14.3% | -11.1% | -0.4% | -8.4% | -1.3% | -5.5% | 13.2% | 4.8% | -5.6% | 10.2% | 11.8% | -5.4% |
| 2021 | -1.2% | 6.9% | 8.4% | 5.0% | 7.2% | -0.9% | 10.6% | -2.5% | -12.8% | 4.8% | 3.2% | 8.6% |
| 2020 | 0.2% | -3.1% | -17.1% | 5.8% | 3.2% | -0.8% | 25.7% | 5.8% | 2.9% | 9.5% | 10.2% | -0.4% |
| 2019 | 9.7% | 5.5% | 2.8% | 13.6% | -3.5% | 7.5% | -2.4% | -2.1% | 2.2% | 3.0% | 3.3% | 1.8% |
| 2018 | 6.1% | -6.2% | -3.2% | -1.9% | 4.4% | 3.0% | 9.8% | 2.8% | 1.5% | -6.2% | 7.9% | -11.4% |
| 2017 | 5.7% | 0.0% | 3.0% | 9.1% | 1.0% | 2.5% | -3.8% | -2.8% | 5.0% | -0.6% | -1.1% | 2.3% |