Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	176.31	181.06	176.31	181.04	175.04	1,355,500
2023-06-12	176.38	176.78	175.36	175.77	169.95	1,318,500
2023-06-09	177.37	177.96	175.01	176.23	170.39	1,018,100
2023-06-08	175.01	177.33	174.67	176.88	171.02	997,500
2023-06-07	174.83	177.98	173.26	176.16	170.33	1,262,100
2023-06-06	171.69	175.54	171.63	174.74	168.95	1,014,600
2023-06-05	173.66	173.76	171.63	172.41	166.70	735,700
2023-06-02	168.92	173.29	168.84	173.01	167.28	1,063,000
2023-06-01	162.48	166.40	162.04	165.91	160.41	1,639,400
2023-05-31	166.09	166.40	163.17	163.23	157.10	2,930,200
2023-05-30	167.49	167.86	165.56	166.58	160.32	1,508,000
2023-05-26	167.62	168.85	166.50	166.80	160.53	2,089,600
2023-05-25	167.18	168.36	165.59	167.51	161.22	1,190,500
2023-05-24	167.66	168.00	165.33	166.21	159.97	1,094,100
2023-05-23	170.16	170.16	167.32	168.02	161.71	1,628,900
2023-05-22	173.60	174.06	170.33	171.23	164.80	1,421,800
2023-05-19	176.66	177.19	172.17	173.28	166.77	1,597,800
2023-05-18	174.00	175.53	172.41	175.17	168.59	1,403,100
2023-05-17	173.64	176.31	172.58	174.99	168.42	1,301,300
2023-05-16	177.09	177.22	172.74	172.87	166.38	1,160,400
2023-05-15	176.83	178.70	175.88	178.15	171.46	949,300
2023-05-12	177.55	179.46	174.96	177.73	171.05	863,900
2023-05-11	177.68	178.34	175.67	176.84	170.20	998,800
2023-05-10	179.48	180.25	176.02	178.68	171.97	824,200
2023-05-09	176.32	178.29	175.86	177.81	171.13	1,219,600
2023-05-08	177.22	177.79	173.39	176.75	170.11	1,687,500
2023-05-05	177.23	178.70	175.48	176.81	170.17	1,705,900
2023-05-04	177.17	180.26	175.32	176.00	169.39	1,633,800
2023-05-03	187.05	189.58	176.84	177.74	171.06	3,335,200
2023-05-02	187.42	189.21	185.98	188.56	181.48	1,915,300
2023-05-01	186.23	188.73	185.94	187.70	180.65	1,198,600
2023-04-28	185.90	187.29	184.48	185.81	178.83	1,295,900
2023-04-27	179.50	185.64	178.86	185.50	178.53	1,686,500
2023-04-26	176.90	180.88	176.69	177.69	171.02	2,290,400
2023-04-25	178.72	181.63	178.19	178.84	172.12	1,166,500
2023-04-24	178.53	178.93	176.41	177.73	171.05	1,061,900
2023-04-21	176.46	177.75	175.50	176.93	170.28	4,199,600
2023-04-20	175.60	176.97	175.10	176.45	169.82	2,382,300
2023-04-19	174.99	177.21	174.99	176.44	169.81	1,221,900
2023-04-18	177.97	178.89	174.52	176.09	169.48	1,270,100
2023-04-17	175.26	176.61	174.50	176.48	169.85	3,098,300
2023-04-14	175.97	178.59	173.86	174.98	168.41	771,100
2023-04-13	174.59	176.29	171.05	175.77	169.17	1,681,500
2023-04-12	172.71	176.01	171.64	174.90	168.33	3,617,100
2023-04-11	171.73	173.35	170.83	171.04	164.61	2,123,400
2023-04-10	169.98	171.61	169.19	171.09	164.66	1,221,800
2023-04-06	170.09	172.55	168.43	170.68	164.27	2,860,100
2023-04-05	172.71	173.64	168.25	170.49	164.09	3,700,900
2023-04-04	183.21	183.53	172.31	173.78	167.25	2,017,500
2023-04-03	183.18	184.67	183.03	183.70	176.80	1,121,900
2023-03-31	183.79	184.55	182.34	183.98	177.07	2,119,800
2023-03-30	185.93	186.43	182.66	182.91	176.04	1,173,400
2023-03-29	184.31	185.35	183.37	185.10	178.15	1,300,600
2023-03-28	181.41	184.08	180.69	182.69	175.83	1,172,900
2023-03-27	183.81	184.00	180.56	181.01	174.21	1,666,700
2023-03-24	180.56	182.09	178.83	182.07	175.23	1,695,700
2023-03-23	181.78	185.92	180.93	182.91	176.04	1,671,100
2023-03-22	183.02	187.00	181.22	181.65	174.83	1,867,100
2023-03-21	184.27	184.49	181.55	183.04	176.16	1,419,000
2023-03-20	178.82	181.95	178.71	181.40	174.59	1,492,400

← NewerPage 15 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.