Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	206.67	207.03	204.63	205.94	199.85	844,600
2023-09-07	204.82	206.96	201.97	206.51	200.40	1,008,400
2023-09-06	201.47	204.41	201.06	204.20	198.16	994,200
2023-09-05	204.69	205.16	198.97	200.54	194.61	960,900
2023-09-01	206.51	206.90	204.65	205.23	199.16	858,400
2023-08-31	205.95	206.99	205.24	205.26	199.19	941,500
2023-08-30	206.00	206.92	205.02	205.93	199.11	709,400
2023-08-29	203.10	205.79	201.60	205.77	198.95	798,300
2023-08-28	202.96	204.73	202.59	203.61	196.87	452,100
2023-08-25	200.69	203.47	199.53	202.58	195.87	1,082,500
2023-08-24	201.35	203.42	199.27	199.35	192.75	891,000
2023-08-23	197.62	202.18	197.07	201.47	194.80	606,100
2023-08-22	198.75	199.24	196.31	197.23	190.70	638,100
2023-08-21	196.91	199.06	195.32	198.42	191.85	726,100
2023-08-18	196.32	198.69	196.05	196.95	190.43	775,000
2023-08-17	203.00	203.46	197.21	197.63	191.08	910,800
2023-08-16	202.32	205.26	202.00	203.13	196.40	955,300
2023-08-15	203.44	204.44	202.46	203.04	196.31	830,600
2023-08-14	202.42	204.95	201.72	204.85	198.06	733,600
2023-08-11	201.66	204.24	201.66	203.16	196.43	729,400
2023-08-10	202.01	204.84	200.81	202.13	195.43	882,900
2023-08-09	205.13	205.96	201.71	202.05	195.36	757,100
2023-08-08	207.00	207.01	204.37	205.54	198.73	995,800
2023-08-07	205.49	209.17	205.29	208.35	201.45	906,600
2023-08-04	207.55	207.55	203.38	204.19	197.43	1,089,800
2023-08-03	205.29	208.34	202.99	205.25	198.45	1,563,900
2023-08-02	201.69	208.66	200.00	205.06	198.27	2,209,600
2023-08-01	198.94	201.84	197.88	199.03	192.44	1,163,800
2023-07-31	199.91	200.07	198.06	199.44	192.83	1,069,000
2023-07-28	199.61	199.74	197.98	198.56	191.98	1,026,600
2023-07-27	195.21	197.89	194.58	197.12	190.59	1,414,800
2023-07-26	193.62	194.73	192.56	194.28	187.84	1,068,600
2023-07-25	194.07	195.34	193.31	194.43	187.99	937,400
2023-07-24	194.21	196.95	194.01	194.47	188.03	943,700
2023-07-21	195.61	196.02	192.43	193.89	187.47	1,349,100
2023-07-20	196.93	196.93	193.59	195.62	189.14	1,453,600
2023-07-19	197.56	199.00	195.17	195.85	189.36	1,211,200
2023-07-18	197.79	199.79	197.79	199.20	192.60	906,900
2023-07-17	195.60	199.83	195.60	198.85	192.26	927,400
2023-07-14	195.54	196.56	194.16	196.31	189.81	936,300
2023-07-13	193.78	195.73	193.04	195.44	188.97	788,700
2023-07-12	195.69	197.39	193.92	194.48	188.04	1,014,400
2023-07-11	194.38	195.18	192.77	193.92	187.50	932,400
2023-07-10	190.02	193.61	189.63	193.60	187.19	794,200
2023-07-07	189.09	191.53	188.16	189.19	182.92	769,300
2023-07-06	189.08	190.86	187.97	189.81	183.52	1,071,000
2023-07-05	189.50	191.29	189.16	189.77	183.48	890,600
2023-07-03	190.09	192.57	189.16	191.20	184.87	447,100
2023-06-30	191.11	192.72	190.39	191.26	184.92	997,200
2023-06-29	187.56	190.00	186.82	189.99	183.70	1,029,600
2023-06-28	187.59	187.59	185.98	186.74	180.55	976,900
2023-06-27	187.99	189.38	187.25	188.34	182.10	1,222,000
2023-06-26	185.90	188.39	185.59	186.50	180.32	1,040,400
2023-06-23	184.02	186.77	182.96	186.16	179.99	1,990,700
2023-06-22	186.23	187.03	184.23	184.86	178.74	1,371,200
2023-06-21	185.10	187.60	184.24	185.96	179.80	1,157,000
2023-06-20	185.58	186.85	185.34	185.71	179.56	992,500
2023-06-16	186.86	187.86	186.16	187.06	180.86	2,100,900
2023-06-15	181.59	185.72	181.46	185.25	179.11	1,121,800
2023-06-14	182.26	183.33	180.71	181.38	175.37	1,281,200

← NewerPage 14 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.