Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 337.05 | 337.99 | 327.19 | 328.31 | 320.62 | 1,103,900 |
| 2024-05-24 | 333.16 | 338.09 | 331.92 | 337.92 | 330.01 | 539,700 |
| 2024-05-23 | 336.53 | 336.66 | 331.60 | 332.92 | 325.12 | 720,500 |
| 2024-05-22 | 332.83 | 336.37 | 331.02 | 333.53 | 325.72 | 728,300 |
| 2024-05-21 | 329.87 | 336.17 | 329.06 | 335.58 | 327.72 | 822,100 |
| 2024-05-20 | 329.26 | 334.25 | 327.62 | 330.91 | 323.16 | 835,600 |
| 2024-05-17 | 326.59 | 328.97 | 323.58 | 328.64 | 320.94 | 908,400 |
| 2024-05-16 | 331.63 | 332.95 | 323.29 | 324.72 | 317.12 | 1,220,400 |
| 2024-05-15 | 331.23 | 334.16 | 330.27 | 332.29 | 324.51 | 912,500 |
| 2024-05-14 | 327.76 | 331.01 | 325.33 | 330.06 | 322.33 | 861,400 |
| 2024-05-13 | 332.69 | 333.82 | 326.52 | 326.64 | 318.99 | 785,600 |
| 2024-05-10 | 334.27 | 335.28 | 331.14 | 331.98 | 324.21 | 744,900 |
| 2024-05-09 | 327.61 | 333.42 | 327.27 | 332.92 | 325.12 | 807,600 |
| 2024-05-08 | 326.89 | 329.14 | 325.10 | 327.60 | 319.93 | 647,400 |
| 2024-05-07 | 325.72 | 327.47 | 324.48 | 325.89 | 318.26 | 796,100 |
| 2024-05-06 | 321.98 | 326.53 | 321.98 | 325.74 | 318.11 | 707,000 |
| 2024-05-03 | 320.30 | 321.00 | 315.80 | 319.29 | 311.81 | 1,074,500 |
| 2024-05-02 | 317.75 | 318.00 | 313.23 | 316.79 | 309.37 | 1,153,200 |
| 2024-05-01 | 316.42 | 319.17 | 311.88 | 314.98 | 307.60 | 1,378,700 |
| 2024-04-30 | 314.98 | 327.09 | 314.98 | 317.34 | 309.91 | 2,419,600 |
| 2024-04-29 | 304.53 | 307.95 | 300.14 | 300.86 | 293.81 | 1,878,100 |
| 2024-04-26 | 299.15 | 305.43 | 299.15 | 304.53 | 297.40 | 961,800 |
| 2024-04-25 | 295.01 | 301.42 | 291.37 | 299.37 | 292.36 | 1,401,700 |
| 2024-04-24 | 296.54 | 303.40 | 293.39 | 296.49 | 289.55 | 908,000 |
| 2024-04-23 | 293.45 | 296.17 | 292.28 | 295.09 | 288.18 | 1,031,900 |
| 2024-04-22 | 291.12 | 294.42 | 288.95 | 291.15 | 284.33 | 1,009,400 |
| 2024-04-19 | 291.42 | 293.25 | 286.32 | 288.27 | 281.52 | 800,800 |
| 2024-04-18 | 295.54 | 295.54 | 289.34 | 289.56 | 282.78 | 649,900 |
| 2024-04-17 | 297.02 | 298.69 | 290.31 | 293.09 | 286.23 | 883,500 |
| 2024-04-16 | 292.99 | 296.84 | 290.28 | 295.63 | 288.71 | 752,200 |
| 2024-04-15 | 301.82 | 304.15 | 293.83 | 293.88 | 287.00 | 844,800 |
| 2024-04-12 | 295.06 | 297.63 | 294.17 | 296.96 | 290.01 | 996,300 |
| 2024-04-11 | 297.44 | 299.43 | 295.95 | 297.24 | 290.28 | 834,700 |
| 2024-04-10 | 296.24 | 300.28 | 294.18 | 298.54 | 291.55 | 648,800 |
| 2024-04-09 | 305.69 | 305.99 | 295.59 | 301.22 | 294.17 | 911,300 |
| 2024-04-08 | 306.00 | 306.98 | 302.79 | 303.84 | 296.73 | 673,400 |
| 2024-04-05 | 299.96 | 305.59 | 298.93 | 304.67 | 297.54 | 811,400 |
| 2024-04-04 | 304.97 | 306.13 | 296.77 | 297.51 | 290.54 | 764,400 |
| 2024-04-03 | 297.81 | 303.14 | 297.58 | 301.34 | 294.28 | 734,000 |
| 2024-04-02 | 297.91 | 298.95 | 293.08 | 297.51 | 290.54 | 1,134,400 |
| 2024-04-01 | 299.50 | 299.91 | 296.11 | 296.73 | 289.78 | 884,800 |
| 2024-03-28 | 297.88 | 300.77 | 296.00 | 300.20 | 293.17 | 754,000 |
| 2024-03-27 | 300.72 | 301.88 | 296.89 | 299.71 | 292.69 | 607,000 |
| 2024-03-26 | 299.00 | 301.65 | 299.00 | 299.28 | 292.27 | 469,200 |
| 2024-03-25 | 299.60 | 300.75 | 298.42 | 299.63 | 292.61 | 592,500 |
| 2024-03-22 | 303.55 | 304.30 | 299.74 | 300.29 | 293.26 | 1,064,000 |
| 2024-03-21 | 299.37 | 305.00 | 298.00 | 303.89 | 296.77 | 1,126,400 |
| 2024-03-20 | 296.51 | 298.77 | 294.78 | 298.62 | 291.63 | 823,200 |
| 2024-03-19 | 291.77 | 295.58 | 290.98 | 295.03 | 288.12 | 650,600 |
| 2024-03-18 | 293.82 | 294.84 | 291.25 | 291.77 | 284.94 | 637,500 |
| 2024-03-15 | 289.00 | 293.22 | 288.52 | 291.41 | 284.59 | 1,607,000 |
| 2024-03-14 | 290.10 | 294.46 | 288.83 | 291.94 | 285.10 | 1,347,500 |
| 2024-03-13 | 288.50 | 288.82 | 285.62 | 285.93 | 279.23 | 1,193,100 |
| 2024-03-12 | 282.92 | 288.29 | 281.46 | 287.71 | 280.97 | 789,700 |
| 2024-03-11 | 283.01 | 283.99 | 279.00 | 282.92 | 276.30 | 598,200 |
| 2024-03-08 | 288.01 | 288.81 | 283.34 | 284.85 | 278.18 | 596,100 |
| 2024-03-07 | 288.04 | 289.51 | 286.75 | 287.45 | 280.72 | 506,500 |
| 2024-03-06 | 285.40 | 287.74 | 284.26 | 286.34 | 279.63 | 949,800 |
| 2024-03-05 | 287.15 | 289.23 | 282.73 | 284.06 | 277.41 | 953,100 |
| 2024-03-04 | 286.00 | 289.79 | 285.03 | 288.13 | 281.38 | 929,700 |
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.