Trane Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	544.11	544.11	544.11	544.11	26.603	40
2023-11-28	544.91	544.91	544.91	544.91	26.642	20
2023-11-27	553.28	553.28	553.28	553.28	27.052	200
2023-11-24	564.48	564.48	564.48	564.48	27.599	20
2023-11-23	556.19	556.19	556.19	556.19	27.194	0
2023-11-22	556.19	556.19	556.19	556.19	27.194	0
2023-11-21	557.80	557.80	555.31	556.19	27.194	8,120
2023-11-20	558.39	558.39	558.39	558.39	27.302	0
2023-11-17	558.39	558.39	558.39	558.39	27.302	20
2023-11-16	551.65	551.65	551.65	551.65	26.972	100
2023-11-14	555.50	555.50	555.50	555.50	27.160	20
2023-11-13	552.71	552.71	552.71	552.71	27.024	200
2023-11-10	542.16	542.16	542.16	542.16	26.508	0
2023-11-09	542.16	542.16	542.16	542.16	26.508	0
2023-11-08	542.16	542.16	542.16	542.16	26.508	40
2023-11-07	534.56	534.56	534.56	534.56	26.136	100
2023-11-06	527.35	527.35	527.35	527.35	25.784	80
2023-11-03	536.52	536.52	535.83	535.83	26.198	320
2023-11-01	501.00	530.38	501.00	530.38	25.932	100
2023-10-31	475.18	475.18	475.18	475.18	23.233	0
2023-10-30	475.18	475.18	475.18	475.18	23.233	40
2023-10-27	461.72	461.72	461.72	461.72	22.575	40
2023-10-26	472.92	472.92	472.92	472.92	23.123	40
2023-10-25	466.72	466.72	466.72	466.72	22.819	0
2023-10-24	470.40	470.40	466.72	466.72	22.819	14,180
2023-10-23	473.55	473.55	473.55	473.55	23.153	1,460
2023-10-20	474.77	474.77	474.77	474.77	23.213	440
2023-10-19	490.00	490.00	481.09	481.09	23.522	80
2023-10-18	497.47	497.47	497.47	497.47	24.323	20
2023-10-17	528.13	528.13	528.13	528.13	25.822	20
2023-10-16	524.38	524.38	524.38	524.38	25.639	120
2023-10-13	518.81	518.81	518.81	518.81	25.366	20
2023-10-11	527.00	527.00	527.00	527.00	25.767	0
2023-10-10	530.00	530.00	527.00	527.00	25.767	60
2023-10-09	525.53	525.53	525.53	525.53	25.695	40
2023-10-06	519.13	519.13	519.13	519.13	25.382	0
2023-10-05	519.13	519.13	519.13	519.13	25.382	20
2023-10-04	514.91	514.91	514.91	514.91	25.176	60
2023-10-03	504.21	505.04	502.32	505.04	24.693	12,520
2023-10-02	502.43	502.43	502.43	502.43	24.565	80
2023-09-29	509.72	512.55	509.72	512.55	25.060	780
2023-09-28	518.17	518.17	518.17	518.17	25.335	40
2023-09-27	504.18	504.18	504.18	504.18	24.651	680
2023-09-26	492.50	492.50	492.50	492.50	24.080	40
2023-09-25	498.82	498.82	498.82	498.82	24.389	80
2023-09-22	490.49	490.49	490.49	490.49	23.982	0
2023-09-21	490.49	490.49	490.49	490.49	23.982	320
2023-09-20	491.87	491.87	491.87	491.87	24.049	200
2023-09-19	492.45	492.45	492.45	492.45	24.078	140
2023-09-18	493.92	493.92	493.92	493.92	24.149	200
2023-09-15	492.12	492.12	492.12	492.12	24.061	20
2023-09-14	495.07	495.07	494.79	494.79	24.192	40
2023-09-13	507.97	507.97	507.97	507.97	24.836	80
2023-09-12	515.07	515.07	515.07	515.07	25.183	20
2023-09-11	516.27	517.54	516.27	517.54	25.304	1,260
2023-09-08	510.28	510.28	510.28	510.28	24.949	420
2023-09-06	505.34	507.28	505.29	507.28	24.803	480
2023-09-05	500.08	500.08	499.23	499.23	24.409	100
2023-09-04	507.16	507.16	507.16	507.16	24.797	0
2023-09-01	502.20	507.16	502.20	507.16	24.797	400

← NewerPage 13 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1025 EUR
2026-06-03	2.0454 EUR
2026-03-05	2.0318 EUR
2025-12-04	1.9164 EUR
2025-09-04	1.8754 EUR
2025-06-05	1.9214 EUR
2025-03-06	2.0108 EUR
2024-12-05	1.9554 EUR
2024-09-05	1.7172 EUR
2024-06-06	1.7604 EUR
2024-02-29	1.5916 EUR
2023-11-30	1.3756 EUR
2023-08-31	1.4252 EUR
2023-03-02	1.9006 EUR
2022-12-01	1.8008 EUR
2022-09-01	1.7410 EUR
2022-06-02	1.7800 EUR
2022-03-03	1.5738 EUR
2021-12-02	1.6748 EUR
2021-09-02	1.5896 EUR
2021-06-02	1.4764 EUR
2021-03-04	1.6766 EUR
2020-12-03	1.4112 EUR
2020-09-03	1.3072 EUR
2020-06-04	1.4216 EUR
2020-03-12	1.1250 EUR

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.