Trane Technologies plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	226.18	229.03	226.18	228.48	222.47	912,700
2023-12-01	226.00	228.31	224.98	227.53	221.54	902,900
2023-11-30	221.33	225.90	221.22	225.41	219.48	1,697,700
2023-11-29	225.20	225.87	221.93	222.63	216.04	1,110,100
2023-11-28	225.83	225.83	221.56	222.71	216.12	1,244,600
2023-11-27	227.72	228.40	225.40	225.98	219.29	945,200
2023-11-24	226.52	228.58	225.67	228.56	221.80	232,700
2023-11-22	227.17	228.81	225.59	227.46	220.73	701,300
2023-11-21	226.41	228.74	225.90	226.03	219.34	1,106,700
2023-11-20	228.50	228.95	225.52	226.95	220.23	1,021,500
2023-11-17	228.00	228.89	226.43	228.62	221.86	1,006,000
2023-11-16	226.99	229.40	226.32	226.54	219.84	1,254,100
2023-11-15	228.64	229.78	225.42	225.71	219.03	1,837,100
2023-11-14	228.21	229.94	226.49	229.05	222.27	1,114,000
2023-11-13	224.52	226.29	223.24	224.44	217.80	836,700
2023-11-10	221.98	226.16	221.86	225.48	218.81	1,172,800
2023-11-09	221.98	223.63	220.62	220.99	214.45	1,051,900
2023-11-08	220.07	222.53	219.69	221.84	215.28	1,177,100
2023-11-07	216.02	220.17	214.35	219.67	213.17	1,091,600
2023-11-06	217.73	218.74	215.36	217.12	210.70	1,130,900
2023-11-03	217.50	219.50	215.52	218.00	211.55	1,916,300
2023-11-02	215.50	216.71	211.31	213.11	206.80	1,972,000
2023-11-01	200.57	214.78	200.00	213.50	207.18	3,682,400
2023-10-31	187.05	191.03	186.24	190.31	184.68	1,830,100
2023-10-30	187.34	189.26	185.75	188.08	182.51	920,300
2023-10-27	187.25	188.24	184.24	184.69	179.23	1,548,300
2023-10-26	187.33	190.85	186.87	187.43	181.88	1,626,100
2023-10-25	185.48	188.54	184.02	184.42	178.96	1,652,200
2023-10-24	189.82	189.82	185.85	186.56	181.04	1,090,500
2023-10-23	187.63	190.40	186.28	187.90	182.34	1,298,200
2023-10-20	190.29	191.35	186.56	187.27	181.73	2,042,000
2023-10-19	194.99	197.17	189.74	191.32	185.66	1,963,500
2023-10-18	206.90	206.90	195.81	195.98	190.18	1,784,000
2023-10-17	207.46	210.85	205.79	209.19	203.00	1,108,200
2023-10-16	207.78	210.27	206.67	208.10	201.94	1,164,700
2023-10-13	208.00	209.23	202.81	204.69	198.63	1,044,400
2023-10-12	211.71	211.71	204.94	206.86	200.74	1,271,300
2023-10-11	208.30	211.40	208.30	211.30	205.05	851,100
2023-10-10	204.84	209.20	204.56	208.55	202.38	1,117,500
2023-10-09	203.30	205.15	200.39	204.31	198.26	1,205,700
2023-10-06	198.72	205.84	198.58	204.30	198.26	1,050,100
2023-10-05	201.98	202.18	199.43	200.82	194.88	1,127,400
2023-10-04	196.96	201.19	196.23	200.39	194.46	1,005,000
2023-10-03	198.32	200.18	194.84	196.26	190.45	1,109,100
2023-10-02	202.65	203.57	197.76	198.10	192.24	1,493,400
2023-09-29	205.62	206.04	202.72	202.91	196.91	1,326,800
2023-09-28	200.63	208.03	200.63	204.19	198.15	1,550,800
2023-09-27	199.40	200.40	197.47	200.06	194.14	1,466,100
2023-09-26	199.82	200.81	196.64	197.30	191.46	949,800
2023-09-25	199.33	201.65	199.33	201.17	195.22	598,300
2023-09-22	198.31	201.75	198.31	200.45	194.52	753,600
2023-09-21	200.48	201.00	197.93	198.02	192.16	795,300
2023-09-20	204.48	205.13	200.86	201.24	195.29	647,600
2023-09-19	203.30	203.78	200.64	203.11	197.10	973,300
2023-09-18	202.40	205.53	201.63	203.73	197.70	754,100
2023-09-15	201.38	204.62	200.89	202.49	196.50	1,611,900
2023-09-14	207.50	208.45	200.17	202.05	196.07	1,837,800
2023-09-13	207.85	209.66	206.28	207.32	201.19	1,248,300
2023-09-12	209.70	211.58	207.42	208.46	202.29	1,270,300
2023-09-11	206.94	210.79	206.00	210.40	204.17	1,556,300

← NewerPage 13 of 79 · 4,729 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.