Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	508.00	508.00	508.00	508.00	24.838	0
2023-08-30	508.00	508.00	508.00	508.00	24.768	120
2023-08-29	497.78	497.78	497.78	497.78	24.270	20
2023-08-28	494.19	494.19	494.19	494.19	24.095	140
2023-08-25	492.94	492.94	492.94	492.94	24.034	100
2023-08-24	487.92	487.92	487.92	487.92	23.789	20
2023-08-23	488.97	489.93	488.97	489.93	23.887	80
2023-08-22	486.49	487.45	486.49	487.45	23.766	680
2023-08-21	493.07	493.07	493.07	493.07	24.040	20
2023-08-18	490.26	490.26	490.26	490.26	23.903	40
2023-08-17	492.50	492.50	492.50	492.50	24.012	20
2023-08-16	506.97	507.48	506.97	507.48	24.743	740
2023-08-15	506.43	506.43	506.43	506.43	24.692	40
2023-08-14	505.18	505.18	505.18	505.18	24.631	160
2023-08-11	497.38	497.38	497.38	497.38	24.250	40
2023-08-10	493.49	493.49	493.49	493.49	24.061	60
2023-08-09	499.94	499.94	499.94	499.94	24.375	440
2023-08-08	503.36	503.36	503.36	503.36	24.542	20
2023-08-07	508.00	508.00	508.00	508.00	24.768	160
2023-08-04	497.05	497.95	497.05	497.95	24.278	40
2023-08-03	501.76	501.76	501.76	501.76	24.464	560
2023-08-02	492.83	492.83	492.83	492.83	24.028	220
2023-08-01	477.26	477.26	477.26	477.26	23.269	120
2023-07-31	470.82	471.82	470.03	470.03	22.917	620
2023-07-28	469.81	470.20	469.64	470.20	22.925	280
2023-07-27	467.99	467.99	467.96	467.96	22.816	40
2023-07-26	460.42	460.77	458.10	458.36	22.348	2,120
2023-07-25	461.38	461.38	461.38	461.38	22.495	40
2023-07-24	460.73	461.29	460.62	460.69	22.461	920
2023-07-21	462.55	462.67	461.96	462.67	22.558	300
2023-07-20	470.49	470.49	470.49	470.49	22.939	180
2023-07-19	469.50	469.50	469.50	469.50	22.891	80
2023-07-18	476.18	476.18	476.18	476.18	23.217	20
2023-07-17	479.51	479.51	479.51	479.51	23.379	220
2023-07-14	469.95	469.95	469.95	469.95	22.913	40
2023-07-13	467.92	467.92	467.92	467.92	22.814	40
2023-07-12	471.89	471.89	471.80	471.80	23.003	920
2023-07-11	470.80	470.80	470.80	470.80	22.954	280
2023-07-10	470.37	470.37	470.37	470.37	22.933	460
2023-07-07	462.18	462.18	462.18	462.18	22.534	80
2023-07-06	466.50	466.50	465.18	465.18	22.680	60
2023-07-05	460.46	460.46	460.46	460.46	22.450	100
2023-07-04	459.77	459.77	459.77	459.77	22.417	0
2023-07-03	459.77	459.77	459.77	459.77	22.417	0
2023-06-30	461.95	461.95	459.77	459.77	22.417	21,520
2023-06-29	443.80	443.80	443.80	443.80	21.638	0
2023-06-28	443.80	443.80	443.80	443.80	21.638	0
2023-06-27	443.80	443.80	443.80	443.80	21.638	0
2023-06-26	443.80	443.80	443.80	443.80	21.638	0
2023-06-23	443.80	443.80	443.80	443.80	21.638	0
2023-06-22	443.80	443.80	443.80	443.80	21.638	0
2023-06-21	443.80	443.80	443.80	443.80	21.638	0
2023-06-20	443.80	443.80	443.80	443.80	21.638	440
2023-06-19	414.76	414.76	414.76	414.76	20.222	0
2023-06-16	414.76	414.76	414.76	414.76	20.222	0
2023-06-15	414.76	414.76	414.76	414.76	20.222	0
2023-06-14	414.76	414.76	414.76	414.76	20.222	0
2023-06-13	414.76	414.76	414.76	414.76	20.222	0
2023-06-12	414.76	414.76	414.76	414.76	20.222	0
2023-06-09	414.76	414.76	414.76	414.76	20.222	0

← NewerPage 14 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.