Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 455.95 | 468.49 | 453.84 | 458.89 | 458.89 | 1,557,600 |
| 2026-10-15 | 467.05 | 470.00 | 447.15 | 457.36 | 457.36 | 2,394,500 |
| 2026-10-14 | 480.13 | 482.90 | 466.59 | 471.29 | 471.29 | 1,127,900 |
| 2026-10-13 | 478.08 | 479.99 | 469.39 | 478.01 | 478.01 | 1,040,200 |
| 2026-10-12 | 475.01 | 480.42 | 472.22 | 477.55 | 477.55 | 816,800 |
| 2026-10-09 | 473.75 | 484.13 | 472.39 | 476.98 | 476.98 | 1,088,500 |
| 2026-10-08 | 463.76 | 475.62 | 463.73 | 469.94 | 469.94 | 1,076,300 |
| 2026-10-07 | 469.73 | 473.04 | 462.21 | 467.27 | 467.27 | 1,605,100 |
| 2026-10-06 | 472.13 | 480.39 | 472.01 | 476.39 | 476.39 | 1,579,900 |
| 2026-10-05 | 460.91 | 472.77 | 459.59 | 470.76 | 470.76 | 1,371,100 |
| 2026-10-02 | 465.00 | 466.31 | 456.73 | 463.91 | 463.91 | 1,331,800 |
| 2026-10-01 | 452.55 | 460.80 | 445.00 | 458.94 | 458.94 | 1,100,600 |
| 2026-09-30 | 456.82 | 459.78 | 451.94 | 451.98 | 451.98 | 1,762,000 |
| 2026-09-29 | 454.59 | 456.31 | 448.55 | 455.59 | 455.59 | 1,187,200 |
| 2026-09-28 | 451.94 | 457.18 | 447.56 | 452.06 | 452.06 | 1,371,400 |
| 2026-09-25 | 444.39 | 455.98 | 442.50 | 454.44 | 454.44 | 1,406,000 |
| 2026-09-24 | 432.18 | 442.45 | 431.00 | 438.54 | 438.54 | 923,100 |
| 2026-09-23 | 435.55 | 441.26 | 433.48 | 437.09 | 437.09 | 1,024,400 |
| 2026-09-22 | 437.22 | 440.52 | 433.86 | 437.82 | 437.82 | 1,058,300 |
| 2026-09-21 | 432.37 | 434.80 | 425.09 | 433.32 | 433.32 | 1,030,400 |
| 2026-09-18 | 420.87 | 429.28 | 420.87 | 429.11 | 429.11 | 2,102,400 |
| 2026-09-17 | 430.76 | 430.80 | 417.80 | 423.33 | 423.33 | 909,900 |
| 2026-09-16 | 427.40 | 430.00 | 416.97 | 421.68 | 421.68 | 944,600 |
| 2026-09-15 | 429.76 | 429.76 | 413.97 | 422.73 | 422.73 | 1,603,400 |
| 2026-09-14 | 428.29 | 429.08 | 420.44 | 426.01 | 426.01 | 1,132,300 |
| 2026-09-11 | 444.18 | 446.32 | 441.79 | 442.52 | 442.52 | 873,500 |
| 2026-09-10 | 439.49 | 442.21 | 436.06 | 439.83 | 439.83 | 655,700 |
| 2026-09-09 | 444.15 | 447.21 | 440.00 | 444.17 | 444.17 | 900,200 |
| 2026-09-08 | 448.30 | 450.00 | 445.29 | 446.00 | 446.00 | 954,800 |
| 2026-09-04 | 443.15 | 449.30 | 442.00 | 447.90 | 447.90 | 1,041,800 |
| 2026-09-03 | 441.36 | 446.11 | 436.85 | 445.19 | 444.14 | 976,800 |
| 2026-09-02 | 441.53 | 442.59 | 434.00 | 439.02 | 437.98 | 820,100 |
| 2026-09-01 | 446.88 | 448.89 | 438.18 | 440.15 | 439.11 | 821,500 |
| 2026-08-31 | 447.76 | 448.10 | 443.33 | 444.40 | 443.35 | 1,095,300 |
| 2026-08-28 | 452.80 | 456.99 | 446.26 | 448.96 | 447.90 | 728,100 |
| 2026-08-27 | 464.11 | 465.56 | 453.51 | 454.31 | 453.24 | 839,400 |
| 2026-08-26 | 458.33 | 465.18 | 455.33 | 463.40 | 462.31 | 1,509,800 |
| 2026-08-25 | 458.36 | 460.99 | 452.17 | 455.25 | 454.18 | 1,349,700 |
| 2026-08-24 | 453.55 | 455.20 | 444.87 | 452.96 | 451.89 | 1,280,600 |
| 2026-08-21 | 455.41 | 457.09 | 452.27 | 453.43 | 452.36 | 825,700 |
| 2026-08-20 | 454.50 | 456.82 | 450.40 | 451.10 | 450.04 | 791,600 |
| 2026-08-19 | 465.78 | 465.78 | 452.73 | 455.48 | 454.41 | 914,200 |
| 2026-08-18 | 470.22 | 471.04 | 461.29 | 463.37 | 462.28 | 740,800 |
| 2026-08-17 | 480.67 | 481.50 | 473.40 | 475.32 | 474.20 | 605,900 |
| 2026-08-14 | 477.64 | 481.26 | 474.86 | 480.20 | 479.07 | 552,700 |
| 2026-08-13 | 481.05 | 483.62 | 474.25 | 477.69 | 476.56 | 606,200 |
| 2026-08-12 | 486.16 | 493.71 | 478.16 | 478.55 | 477.42 | 829,300 |
| 2026-08-11 | 480.99 | 490.46 | 480.87 | 483.96 | 482.82 | 873,900 |
| 2026-08-10 | 485.53 | 486.01 | 476.79 | 476.99 | 475.87 | 706,900 |
| 2026-08-07 | 479.72 | 483.28 | 476.78 | 482.31 | 481.17 | 996,500 |
| 2026-08-06 | 485.19 | 488.68 | 478.15 | 478.66 | 477.53 | 824,700 |
| 2026-08-05 | 477.02 | 488.79 | 468.64 | 483.58 | 482.44 | 1,251,200 |
| 2026-08-04 | 461.72 | 474.70 | 455.85 | 472.24 | 471.13 | 1,452,300 |
| 2026-08-03 | 455.77 | 463.22 | 453.43 | 461.21 | 460.12 | 1,207,900 |
| 2026-07-31 | 453.62 | 459.49 | 450.51 | 454.95 | 453.88 | 2,204,100 |
| 2026-07-30 | 467.91 | 467.91 | 439.82 | 440.28 | 439.24 | 3,212,700 |
| 2026-07-29 | 472.17 | 472.17 | 444.33 | 446.80 | 445.75 | 2,376,200 |
| 2026-07-28 | 477.35 | 478.68 | 460.62 | 470.03 | 468.92 | 1,563,300 |
| 2026-07-27 | 485.08 | 488.56 | 474.43 | 483.34 | 482.20 | 751,400 |
| 2026-07-24 | 477.28 | 486.51 | 474.08 | 480.99 | 479.86 | 840,300 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2020-03-02 | 1289:1000 |
| 2013-12-02 | 1252:1000 |
| 2005-09-02 | 2:1 |
| 1997-09-03 | 3:2 |
| 1992-06-02 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 1.0500 USD |
| 2026-06-05 | 1.0500 USD |
| 2026-03-06 | 1.0500 USD |
| 2025-12-05 | 0.9400 USD |
| 2025-09-05 | 0.9400 USD |
| 2025-06-06 | 0.9400 USD |
| 2025-03-07 | 0.9400 USD |
| 2024-12-06 | 0.8400 USD |
| 2024-09-06 | 0.8400 USD |
| 2024-06-07 | 0.8400 USD |
| 2024-02-29 | 0.8400 USD |
| 2023-11-30 | 0.7500 USD |
| 2023-08-31 | 0.7500 USD |
| 2023-06-01 | 0.7500 USD |
| 2023-03-02 | 0.7500 USD |
| 2022-12-01 | 0.6700 USD |
| 2022-09-01 | 0.6700 USD |
| 2022-06-02 | 0.6700 USD |
| 2022-03-03 | 0.6700 USD |
| 2021-12-02 | 0.5900 USD |
| 2021-09-02 | 0.5900 USD |
| 2021-06-03 | 0.5900 USD |
| 2021-03-04 | 0.5900 USD |
| 2020-12-03 | 0.5300 USD |
| 2020-09-03 | 0.5300 USD |
| 2020-06-04 | 0.5300 USD |
| 2020-03-12 | 0.5300 USD |
| 2019-12-05 | 0.5300 USD |
| 2019-09-05 | 0.5300 USD |
| 2019-06-06 | 0.5300 USD |
| 2019-03-07 | 0.5300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.