Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 281.88 | 286.70 | 281.51 | 285.98 | 279.28 | 1,089,300 |
| 2024-02-29 | 283.64 | 283.95 | 281.66 | 281.97 | 275.37 | 1,595,900 |
| 2024-02-28 | 284.92 | 286.95 | 283.00 | 283.64 | 276.18 | 996,500 |
| 2024-02-27 | 284.64 | 285.48 | 281.97 | 283.52 | 276.06 | 714,400 |
| 2024-02-26 | 282.91 | 286.59 | 282.47 | 284.83 | 277.34 | 1,070,100 |
| 2024-02-23 | 283.37 | 285.19 | 281.27 | 281.82 | 274.41 | 716,900 |
| 2024-02-22 | 280.62 | 283.25 | 280.50 | 282.28 | 274.85 | 1,584,800 |
| 2024-02-21 | 275.86 | 277.40 | 274.77 | 276.57 | 269.29 | 1,003,700 |
| 2024-02-20 | 272.23 | 277.06 | 270.50 | 276.16 | 268.89 | 1,347,800 |
| 2024-02-16 | 272.57 | 275.97 | 271.75 | 272.17 | 265.01 | 855,500 |
| 2024-02-15 | 273.93 | 274.25 | 271.78 | 272.96 | 265.78 | 717,900 |
| 2024-02-14 | 272.33 | 273.68 | 270.69 | 272.81 | 265.63 | 741,900 |
| 2024-02-13 | 266.93 | 270.28 | 265.37 | 269.37 | 262.28 | 1,089,100 |
| 2024-02-12 | 275.17 | 275.20 | 271.53 | 272.02 | 264.86 | 874,300 |
| 2024-02-09 | 269.90 | 275.49 | 269.90 | 275.44 | 268.19 | 959,500 |
| 2024-02-08 | 274.46 | 274.46 | 269.61 | 269.94 | 262.84 | 1,678,000 |
| 2024-02-07 | 272.89 | 276.33 | 271.69 | 273.43 | 266.24 | 1,395,300 |
| 2024-02-06 | 272.03 | 272.95 | 268.60 | 270.23 | 263.12 | 1,144,000 |
| 2024-02-05 | 273.80 | 275.43 | 269.77 | 271.80 | 264.65 | 1,195,400 |
| 2024-02-02 | 272.00 | 278.81 | 270.49 | 276.78 | 269.50 | 1,874,800 |
| 2024-02-01 | 268.50 | 272.07 | 263.12 | 270.74 | 263.62 | 2,456,800 |
| 2024-01-31 | 257.33 | 257.73 | 250.79 | 252.05 | 245.42 | 2,112,000 |
| 2024-01-30 | 254.05 | 259.08 | 252.03 | 257.75 | 250.97 | 2,054,000 |
| 2024-01-29 | 251.91 | 254.97 | 250.77 | 254.76 | 248.06 | 914,400 |
| 2024-01-26 | 251.16 | 253.17 | 250.06 | 251.51 | 244.89 | 885,900 |
| 2024-01-25 | 253.00 | 253.54 | 250.67 | 252.12 | 245.49 | 1,127,100 |
| 2024-01-24 | 254.50 | 255.00 | 251.05 | 251.13 | 244.52 | 1,109,200 |
| 2024-01-23 | 251.95 | 253.56 | 249.21 | 253.15 | 246.49 | 1,521,300 |
| 2024-01-22 | 250.62 | 253.29 | 250.11 | 252.63 | 245.98 | 654,400 |
| 2024-01-19 | 249.00 | 249.89 | 245.30 | 248.92 | 242.37 | 788,000 |
| 2024-01-18 | 245.33 | 247.83 | 244.11 | 247.33 | 240.82 | 611,800 |
| 2024-01-17 | 242.81 | 246.46 | 242.81 | 244.43 | 238.00 | 804,700 |
| 2024-01-16 | 245.60 | 246.72 | 243.84 | 245.52 | 239.06 | 896,500 |
| 2024-01-12 | 247.76 | 247.76 | 244.24 | 246.15 | 239.67 | 553,000 |
| 2024-01-11 | 247.12 | 247.47 | 242.49 | 245.99 | 239.52 | 1,060,500 |
| 2024-01-10 | 245.00 | 246.29 | 244.08 | 245.88 | 239.41 | 860,600 |
| 2024-01-09 | 241.91 | 244.65 | 240.51 | 244.49 | 238.06 | 767,000 |
| 2024-01-08 | 240.90 | 243.20 | 239.03 | 243.13 | 236.73 | 770,800 |
| 2024-01-05 | 240.41 | 241.91 | 238.14 | 240.56 | 234.23 | 963,600 |
| 2024-01-04 | 236.50 | 241.09 | 236.33 | 239.69 | 233.38 | 1,256,500 |
| 2024-01-03 | 239.08 | 239.28 | 233.76 | 235.96 | 229.75 | 1,306,500 |
| 2024-01-02 | 241.45 | 243.82 | 239.83 | 240.63 | 234.30 | 963,500 |
| 2023-12-29 | 243.29 | 244.84 | 242.87 | 243.90 | 237.48 | 755,500 |
| 2023-12-28 | 242.29 | 245.27 | 242.02 | 243.81 | 237.40 | 652,500 |
| 2023-12-27 | 243.11 | 244.89 | 242.83 | 243.95 | 237.53 | 595,400 |
| 2023-12-26 | 242.37 | 244.54 | 241.57 | 243.74 | 237.33 | 403,300 |
| 2023-12-22 | 244.00 | 244.78 | 241.51 | 242.40 | 236.02 | 722,800 |
| 2023-12-21 | 240.10 | 243.63 | 239.25 | 243.40 | 237.00 | 824,600 |
| 2023-12-20 | 241.06 | 243.18 | 238.40 | 238.55 | 232.27 | 917,400 |
| 2023-12-19 | 240.33 | 242.00 | 239.66 | 241.79 | 235.43 | 932,800 |
| 2023-12-18 | 239.98 | 240.52 | 238.27 | 240.10 | 233.78 | 785,500 |
| 2023-12-15 | 234.84 | 241.40 | 234.45 | 239.92 | 233.61 | 3,060,900 |
| 2023-12-14 | 239.25 | 241.21 | 235.52 | 238.90 | 232.61 | 1,842,300 |
| 2023-12-13 | 239.75 | 239.76 | 235.37 | 238.05 | 231.79 | 1,124,000 |
| 2023-12-12 | 236.35 | 239.80 | 235.85 | 239.32 | 233.02 | 1,146,200 |
| 2023-12-11 | 235.03 | 238.38 | 235.02 | 237.39 | 231.14 | 1,087,900 |
| 2023-12-08 | 233.44 | 235.72 | 232.61 | 234.00 | 227.84 | 1,388,400 |
| 2023-12-07 | 231.43 | 231.44 | 229.07 | 231.35 | 225.26 | 944,700 |
| 2023-12-06 | 230.79 | 233.70 | 229.59 | 230.47 | 224.41 | 1,384,300 |
| 2023-12-05 | 228.18 | 230.26 | 227.86 | 229.58 | 223.54 | 1,497,300 |
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.