Hot Features
프리미엄
Trane Technologies plc (TT)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -35.37 | -8.82991736775 | 400.57 | 405.61 | 359.24 | 1831713 | 377.19480837 | CS |
| 4 | -6.385 | -1.71831478666 | 371.585 | 405.61 | 359.24 | 1404311 | 381.87619024 | CS |
| 12 | -34.25 | -8.57428964827 | 399.45 | 421.78 | 359.24 | 1213258 | 394.71210601 | CS |
| 26 | 34.24 | 10.3456611071 | 330.96 | 421.78 | 306.72 | 1145086 | 378.1368106 | CS |
| 52 | 114.72 | 45.8000638774 | 250.48 | 421.78 | 250.48 | 1137422 | 343.72880515 | CS |
| 156 | 193.86 | 113.143457453 | 171.34 | 421.78 | 120.64 | 1274935 | 224.28076478 | CS |
| 260 | 264.27 | 261.834935104 | 100.93 | 421.78 | 70 | 1296289 | 190.88986319 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107600 | 365.76 | -1.86 | -0.51 | 367.64 | 367.93 | 360.12 | 2396090 |
| 1738021200 | 367.62 | -33.24 | -8.29 | 375 | 380.68 | 364.57 | 2636867 |
| 1737762000 | 400.86 | 1.3 | 0.33 | 401.13 | 405.61 | 398.82 | 1033002 |
| 1737675600 | 399.56 | 0 | 0.00 | 399.56 | 399.56 | 399.56 | 0 |
| 1737589200 | 399.56 | 2.41 | 0.61 | 400.57 | 402.3604 | 397.15 | 1260894 |
| 1737502800 | 397.15 | 7.96 | 2.05 | 393.69 | 398.14 | 391.19 | 1751248 |
| 1737157200 | 389.19 | 0.33 | 0.08 | 392.73 | 392.74 | 387.98 | 2041245 |
| 1737070800 | 388.86 | 3.31 | 0.86 | 388.31 | 392.14 | 386.92 | 1071502 |
| 1736984400 | 385.55 | 2.84 | 0.74 | 388.92 | 390.89 | 382.64 | 1208870 |
| 1736898000 | 382.71 | 5.73 | 1.52 | 380.92 | 385.24 | 379.2861 | 1000949 |
| 1736811600 | 376.98 | -0.14 | -0.04 | 368.22 | 377.55 | 366.17 | 958724 |
| 1736552400 | 377.12 | -8.98 | -2.33 | 383.68 | 384.01 | 375.61 | 985210 |
| 1736379600 | 386.1 | 6.14 | 1.62 | 380.2 | 386.61 | 375.58 | 1029093 |
| 1736293200 | 379.96 | -3.56 | -0.93 | 383.75 | 386.55 | 378.2 | 895240 |
| 1736206800 | 383.52 | 2.41 | 0.63 | 381.99 | 384.675 | 377.95 | 1408236 |
| 1735947600 | 381.11 | 7.27 | 1.94 | 375.21 | 381.89 | 374.345 | 1083520 |
| 1735861200 | 373.84 | 4.49 | 1.22 | 371.03 | 375.99 | 369.54 | 1844279 |
| 1735688400 | 369.35 | -1.51 | -0.41 | 371.71 | 373.46 | 368.3805 | 908082 |
| 1735602000 | 370.86 | -2.67 | -0.71 | 368.98 | 373.53 | 366.15 | 838125 |
| 1735342800 | 373.53 | -4.51 | -1.19 | 375.36 | 377.3277 | 370.72 | 654596 |
| 1735256400 | 378.04 | -1.89 | -0.50 | 379.04 | 380.24 | 376.77 | 349314 |
| 1735077840 | 379.93 | 2.44 | 0.65 | 377.52 | 380.21 | 376.21 | 287790 |
| 1734997200 | 377.49 | 0.38 | 0.10 | 377.01 | 378.25 | 372.01 | 796115 |
| 1734738000 | 377.11 | 0.21 | 0.06 | 375 | 380.395 | 371.96 | 2647441 |
| 1734651600 | 376.9 | -1.55 | -0.41 | 382.3 | 385.84 | 375.255 | 1288386 |
| 1734565200 | 378.45 | -13.34 | -3.40 | 394.28 | 394.98 | 378.14 | 1288009 |
| 1734478800 | 391.79 | -6.58 | -1.65 | 393.88 | 395.675 | 388.3 | 1608903 |
| 1734392400 | 398.37 | -0.99 | -0.25 | 399.26 | 401.28 | 395.46 | 1336942 |
| 1734133200 | 399.36 | -0.3 | -0.08 | 399.66 | 403.13 | 397.64 | 852576 |
| 1734046800 | 399.66 | -0.47 | -0.12 | 402.01 | 402.01 | 398.83 | 995053 |
| 1733960400 | 400.13 | 2.71 | 0.68 | 399.07 | 401.5 | 396.67 | 867188 |
| 1733874000 | 397.42 | -4.22 | -1.05 | 399.32 | 401.3 | 396.26 | 1298969 |
| 1733787600 | 401.64 | -10.54 | -2.56 | 411.68 | 415.45 | 394.51 | 1712706 |
| 1733528400 | 412.18 | -2.88 | -0.69 | 415.32 | 419.51 | 411.77 | 952321 |
| 1733442000 | 415.06 | -2.42 | -0.58 | 414.89 | 416.64 | 410.68 | 1070836 |
| 1733355600 | 417.48 | 4.92 | 1.19 | 412.01 | 417.99 | 411.23 | 1191112 |
| 1733269200 | 412.56 | -2.23 | -0.54 | 414.51 | 414.912 | 408.04 | 1420647 |
| 1733182800 | 414.79 | -1.43 | -0.34 | 416.31 | 416.73 | 412.15 | 1067094 |
| 1732917840 | 416.22 | 0.13 | 0.03 | 418.39 | 418.87 | 415.72 | 810452 |
| 1732750800 | 416.09 | -3.05 | -0.73 | 418.42 | 419.87 | 415.78 | 889235 |
| 1732664400 | 419.14 | 5.82 | 1.41 | 414.41 | 419.83 | 412.73 | 1229685 |
| 1732578000 | 413.32 | -4.17 | -1.00 | 421.79 | 421.79 | 409.81 | 2395688 |
| 1732318800 | 417.49 | 2.1 | 0.51 | 415.34 | 418.2 | 413.555 | 896176 |
| 1732232400 | 415.39 | 4.23 | 1.03 | 412.04 | 418.2 | 410.57 | 1088574 |
| 1732146000 | 411.16 | -1.87 | -0.45 | 414.31 | 414.31 | 405.14 | 811164 |
| 1732059600 | 413.03 | 3.76 | 0.92 | 405.36 | 414.78 | 403.31 | 758273 |
| 1731973200 | 409.27 | 1.78 | 0.44 | 409.59 | 413.3 | 406.89 | 918027 |
| 1731714000 | 407.49 | -2.63 | -0.64 | 405.2 | 407.73 | 401.37 | 958116 |
| 1731627600 | 410.12 | -4.88 | -1.18 | 413.68 | 415.05 | 408.7 | 884927 |
| 1731541200 | 415 | 3.86 | 0.94 | 415.07 | 421.78 | 412.905 | 1134931 |
| 1731454800 | 411.14 | -3.78 | -0.91 | 415 | 416.64 | 406.92 | 1417242 |
| 1731368400 | 414.92 | 4.34 | 1.06 | 413.17 | 416.86 | 410.81 | 1672472 |
| 1731109200 | 410.58 | 14.66 | 3.70 | 400.33 | 413.74 | 399.07 | 1527947 |
| 1731022800 | 395.92 | 4.06 | 1.04 | 394.18 | 396.22 | 390.46 | 990413 |
| 1730936400 | 391.86 | 1.57 | 0.40 | 396.2898 | 397.96 | 385.065 | 1919798 |
| 1730850000 | 390.29 | 13.3 | 3.53 | 376.99 | 390.71 | 376.99 | 1599527 |
| 1730763600 | 376.99 | 0.84 | 0.22 | 375.36 | 380.33 | 373.39 | 1136468 |
| 1730500800 | 376.15 | 5.99 | 1.62 | 373.86 | 377.47 | 369.9 | 1550862 |
| 1730414400 | 370.16 | -5.36 | -1.43 | 373.24 | 374.29 | 366.245 | 2188345 |
| 1730328000 | 375.52 | -15.07 | -3.86 | 375 | 383.74 | 368.34 | 2132922 |
| 1730241600 | 390.59 | -2.17 | -0.55 | 389.66 | 391.65 | 386.15 | 1607978 |
