Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 351.39 | 353.70 | 348.91 | 350.71 | 343.40 | 997,600 |
| 2024-08-21 | 348.77 | 353.44 | 346.89 | 351.66 | 344.33 | 633,200 |
| 2024-08-20 | 347.00 | 350.23 | 344.12 | 347.67 | 340.43 | 655,400 |
| 2024-08-19 | 342.58 | 347.07 | 341.17 | 346.99 | 339.76 | 757,000 |
| 2024-08-16 | 346.99 | 347.79 | 340.80 | 341.30 | 334.19 | 969,900 |
| 2024-08-15 | 349.78 | 351.20 | 344.11 | 347.85 | 340.60 | 875,000 |
| 2024-08-14 | 340.00 | 346.52 | 340.00 | 345.72 | 338.52 | 1,105,900 |
| 2024-08-13 | 336.27 | 339.65 | 332.63 | 339.40 | 332.33 | 887,000 |
| 2024-08-12 | 332.01 | 334.38 | 327.30 | 332.89 | 325.95 | 821,700 |
| 2024-08-09 | 327.03 | 333.00 | 324.31 | 332.68 | 325.75 | 1,090,100 |
| 2024-08-08 | 326.57 | 329.42 | 323.79 | 327.63 | 320.80 | 1,044,100 |
| 2024-08-07 | 329.05 | 333.26 | 321.65 | 323.48 | 316.74 | 1,208,900 |
| 2024-08-06 | 315.65 | 326.84 | 313.62 | 322.91 | 316.18 | 1,295,500 |
| 2024-08-05 | 309.00 | 318.77 | 306.72 | 314.21 | 307.66 | 2,114,500 |
| 2024-08-02 | 325.18 | 325.97 | 316.49 | 318.45 | 311.82 | 2,070,100 |
| 2024-08-01 | 338.77 | 342.94 | 328.82 | 333.33 | 326.39 | 1,335,800 |
| 2024-07-31 | 341.01 | 351.41 | 332.35 | 334.28 | 327.32 | 2,500,300 |
| 2024-07-30 | 333.14 | 336.00 | 327.42 | 328.83 | 321.98 | 1,343,500 |
| 2024-07-29 | 330.96 | 334.35 | 328.48 | 331.84 | 324.93 | 1,050,200 |
| 2024-07-26 | 326.95 | 333.34 | 323.30 | 329.71 | 322.84 | 1,232,300 |
| 2024-07-25 | 332.79 | 332.79 | 321.01 | 322.22 | 315.51 | 2,429,000 |
| 2024-07-24 | 340.76 | 343.79 | 332.29 | 332.84 | 325.91 | 1,514,100 |
| 2024-07-23 | 338.24 | 345.44 | 336.34 | 344.96 | 337.77 | 1,159,000 |
| 2024-07-22 | 334.11 | 337.18 | 331.62 | 337.10 | 330.08 | 1,462,200 |
| 2024-07-19 | 331.99 | 334.22 | 329.71 | 330.14 | 323.26 | 1,397,900 |
| 2024-07-18 | 335.00 | 339.13 | 324.04 | 330.37 | 323.49 | 1,537,600 |
| 2024-07-17 | 344.13 | 345.72 | 334.78 | 335.44 | 328.45 | 1,199,600 |
| 2024-07-16 | 344.71 | 346.66 | 342.95 | 346.32 | 339.10 | 1,341,800 |
| 2024-07-15 | 344.06 | 347.33 | 340.45 | 341.00 | 333.90 | 1,096,700 |
| 2024-07-12 | 344.56 | 346.08 | 342.33 | 343.81 | 336.65 | 1,135,100 |
| 2024-07-11 | 340.82 | 347.20 | 340.82 | 344.56 | 337.38 | 904,500 |
| 2024-07-10 | 336.38 | 341.10 | 333.40 | 340.82 | 333.72 | 893,700 |
| 2024-07-09 | 333.52 | 337.12 | 333.17 | 333.74 | 326.79 | 991,300 |
| 2024-07-08 | 333.60 | 335.80 | 332.80 | 333.52 | 326.57 | 770,600 |
| 2024-07-05 | 331.29 | 332.66 | 326.05 | 331.68 | 324.77 | 1,435,200 |
| 2024-07-03 | 323.65 | 331.43 | 323.15 | 331.29 | 324.39 | 687,800 |
| 2024-07-02 | 323.08 | 325.24 | 319.27 | 324.83 | 318.06 | 1,562,600 |
| 2024-07-01 | 332.78 | 332.78 | 320.52 | 321.36 | 314.66 | 1,599,000 |
| 2024-06-28 | 332.07 | 337.63 | 328.03 | 328.93 | 322.08 | 5,613,400 |
| 2024-06-27 | 331.34 | 333.95 | 329.89 | 333.65 | 326.70 | 1,017,400 |
| 2024-06-26 | 333.61 | 335.25 | 327.04 | 329.76 | 322.89 | 1,317,300 |
| 2024-06-25 | 335.76 | 336.45 | 330.67 | 335.60 | 328.61 | 818,400 |
| 2024-06-24 | 333.00 | 339.35 | 331.93 | 338.14 | 331.10 | 1,043,500 |
| 2024-06-21 | 333.93 | 335.17 | 327.61 | 334.12 | 327.16 | 1,879,200 |
| 2024-06-20 | 341.21 | 343.92 | 332.26 | 335.93 | 328.93 | 1,720,800 |
| 2024-06-18 | 334.62 | 345.46 | 333.92 | 345.38 | 338.18 | 1,569,400 |
| 2024-06-17 | 329.47 | 336.77 | 327.82 | 335.31 | 328.32 | 1,217,900 |
| 2024-06-14 | 330.75 | 331.55 | 326.26 | 329.64 | 322.77 | 875,900 |
| 2024-06-13 | 332.47 | 334.57 | 326.14 | 333.57 | 326.62 | 1,308,900 |
| 2024-06-12 | 329.03 | 333.63 | 326.96 | 332.13 | 325.21 | 2,140,700 |
| 2024-06-11 | 323.18 | 325.38 | 320.90 | 325.12 | 318.35 | 1,112,600 |
| 2024-06-10 | 317.37 | 325.23 | 316.53 | 325.08 | 318.31 | 1,256,100 |
| 2024-06-07 | 318.45 | 323.54 | 315.65 | 319.03 | 312.38 | 925,400 |
| 2024-06-06 | 323.89 | 324.81 | 316.33 | 318.46 | 311.00 | 1,218,600 |
| 2024-06-05 | 319.74 | 323.60 | 318.52 | 323.25 | 315.68 | 1,346,700 |
| 2024-06-04 | 323.49 | 325.00 | 315.89 | 319.53 | 312.05 | 1,038,500 |
| 2024-06-03 | 331.53 | 331.66 | 316.27 | 321.50 | 313.97 | 1,051,500 |
| 2024-05-31 | 325.77 | 327.65 | 319.16 | 327.46 | 319.79 | 1,884,500 |
| 2024-05-30 | 322.00 | 326.53 | 320.50 | 325.00 | 317.39 | 1,275,200 |
| 2024-05-29 | 325.80 | 326.90 | 321.54 | 322.07 | 314.53 | 1,147,400 |
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.