Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 1,033.80 | 1,045.45 | 1,033.80 | 1,045.45 | 51.637 | 80 |
| 2025-02-07 | 1,028.30 | 1,035.15 | 1,028.30 | 1,035.15 | 51.128 | 80 |
| 2025-02-06 | 1,036.00 | 1,036.00 | 1,027.02 | 1,027.02 | 50.727 | 840 |
| 2025-02-05 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | 53.198 | 0 |
| 2025-02-04 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | 53.198 | 0 |
| 2025-02-03 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | 53.198 | 0 |
| 2025-01-31 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | 53.198 | 0 |
| 2025-01-30 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | 53.198 | 0 |
| 2025-01-29 | 1,077.05 | 1,077.05 | 1,077.05 | 1,077.05 | 53.198 | 0 |
| 2025-01-28 | 1,076.68 | 1,080.08 | 1,076.68 | 1,077.05 | 53.198 | 60,080 |
| 2025-01-27 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 58.777 | 0 |
| 2025-01-24 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 58.777 | 0 |
| 2025-01-23 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 58.777 | 0 |
| 2025-01-22 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 58.777 | 0 |
| 2025-01-21 | 1,190.00 | 1,190.00 | 1,190.00 | 1,190.00 | 58.777 | 800 |
| 2025-01-20 | 1,177.36 | 1,177.36 | 1,177.36 | 1,177.36 | 58.152 | 0 |
| 2025-01-17 | 1,177.36 | 1,177.36 | 1,177.36 | 1,177.36 | 58.152 | 0 |
| 2025-01-16 | 1,177.36 | 1,177.36 | 1,177.36 | 1,177.36 | 58.152 | 40 |
| 2025-01-15 | 1,153.71 | 1,153.71 | 1,153.71 | 1,153.71 | 56.984 | 0 |
| 2025-01-14 | 1,157.64 | 1,157.64 | 1,153.71 | 1,153.71 | 56.984 | 40 |
| 2025-01-13 | 1,155.74 | 1,155.74 | 1,155.74 | 1,155.74 | 57.084 | 0 |
| 2025-01-10 | 1,155.74 | 1,155.74 | 1,155.74 | 1,155.74 | 57.084 | 0 |
| 2025-01-09 | 1,155.74 | 1,155.74 | 1,155.74 | 1,155.74 | 57.084 | 0 |
| 2025-01-08 | 1,155.74 | 1,155.74 | 1,155.74 | 1,155.74 | 57.084 | 0 |
| 2025-01-07 | 1,172.51 | 1,172.51 | 1,142.75 | 1,155.74 | 57.084 | 2,400 |
| 2025-01-06 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 56.900 | 0 |
| 2025-01-03 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 56.900 | 0 |
| 2025-01-02 | 1,152.00 | 1,152.00 | 1,152.00 | 1,152.00 | 56.900 | 160 |
| 2024-12-30 | 1,137.96 | 1,137.96 | 1,137.96 | 1,137.96 | 56.206 | 60 |
| 2024-12-27 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-26 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-23 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-20 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-19 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-18 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-17 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-16 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 0 |
| 2024-12-13 | 1,206.00 | 1,206.00 | 1,206.00 | 1,206.00 | 59.567 | 20 |
| 2024-12-12 | 1,208.88 | 1,208.88 | 1,208.88 | 1,208.88 | 59.709 | 600 |
| 2024-12-11 | 1,202.40 | 1,202.40 | 1,202.40 | 1,202.40 | 59.389 | 40 |
| 2024-12-10 | 1,218.78 | 1,224.88 | 1,218.78 | 1,224.88 | 60.499 | 40 |
| 2024-12-09 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 61.157 | 0 |
| 2024-12-06 | 1,238.20 | 1,238.20 | 1,238.20 | 1,238.20 | 61.157 | 0 |
| 2024-12-05 | 1,229.25 | 1,241.76 | 1,225.05 | 1,238.20 | 61.157 | 220 |
| 2024-12-04 | 1,256.12 | 1,256.12 | 1,256.12 | 1,256.12 | 61.946 | 0 |
| 2024-12-03 | 1,256.12 | 1,256.12 | 1,256.12 | 1,256.12 | 61.946 | 0 |
| 2024-12-02 | 1,259.50 | 1,259.50 | 1,256.12 | 1,256.12 | 61.946 | 200 |
| 2024-11-29 | 1,259.95 | 1,260.75 | 1,244.01 | 1,247.69 | 61.530 | 400 |
| 2024-11-28 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 59.770 | 0 |
| 2024-11-27 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 59.770 | 0 |
| 2024-11-26 | 1,212.00 | 1,212.00 | 1,212.00 | 1,212.00 | 59.770 | 200 |
| 2024-11-25 | 1,193.30 | 1,206.05 | 1,190.48 | 1,199.61 | 59.159 | 1,020 |
| 2024-11-22 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
| 2024-11-21 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
| 2024-11-19 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
| 2024-11-18 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
| 2024-11-14 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
| 2024-11-13 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
| 2024-11-12 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
| 2024-11-11 | 967.57 | 967.57 | 967.57 | 967.57 | 47.716 | 0 |
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.