Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	178.82	181.95	178.71	181.40	174.59	1,492,400
2023-03-17	179.29	179.56	175.13	177.53	170.86	2,266,400
2023-03-16	176.36	181.62	174.85	181.17	174.36	1,915,700
2023-03-15	185.20	185.56	176.39	178.58	171.87	2,210,400
2023-03-14	188.02	189.63	186.32	189.10	182.00	1,245,900
2023-03-13	183.93	186.99	182.89	185.07	178.12	1,529,300
2023-03-10	189.20	189.81	184.43	186.18	179.19	2,141,000
2023-03-09	192.60	193.58	188.86	189.08	181.98	1,548,000
2023-03-08	191.76	192.41	190.05	191.46	184.27	1,158,700
2023-03-07	192.42	194.14	189.66	190.87	183.70	1,327,100
2023-03-06	193.75	196.22	191.96	192.06	184.85	2,129,600
2023-03-03	188.25	194.52	187.43	194.11	186.82	2,332,700
2023-03-02	184.27	187.41	183.38	187.12	180.09	1,403,200
2023-03-01	184.11	186.85	184.11	185.66	177.96	1,386,100
2023-02-28	185.12	186.34	183.95	184.97	177.30	1,905,800
2023-02-27	183.77	185.88	183.30	184.29	176.65	1,281,200
2023-02-24	180.09	185.15	178.61	181.70	174.17	1,001,200
2023-02-23	182.00	182.52	179.10	181.69	174.16	871,000
2023-02-22	180.41	181.58	179.09	180.26	172.79	843,300
2023-02-21	182.54	183.46	179.06	179.91	172.45	1,141,200
2023-02-17	183.19	185.11	182.37	184.18	176.55	908,200
2023-02-16	184.05	186.21	183.11	184.04	176.41	957,200
2023-02-15	184.65	187.31	184.65	187.18	179.42	757,500
2023-02-14	185.45	187.74	184.80	185.68	177.98	1,103,700
2023-02-13	184.53	187.17	184.05	186.64	178.90	1,189,200
2023-02-10	181.64	183.34	180.87	183.14	175.55	1,144,200
2023-02-09	184.76	186.64	181.46	181.56	174.03	1,516,200
2023-02-08	178.37	183.49	178.19	182.78	175.20	1,807,200
2023-02-07	182.00	183.08	177.91	180.45	172.97	1,905,500
2023-02-06	184.40	186.58	183.08	185.02	177.35	1,528,200
2023-02-03	186.24	188.23	184.71	186.30	178.58	1,594,600
2023-02-02	185.00	188.00	180.47	185.65	177.95	2,426,200
2023-02-01	178.62	180.68	174.72	178.80	171.39	2,313,200
2023-01-31	176.78	179.27	176.33	179.12	171.69	1,646,500
2023-01-30	175.95	177.35	174.84	175.15	167.89	710,700
2023-01-27	175.52	177.75	174.85	177.03	169.69	665,900
2023-01-26	175.58	175.80	172.68	175.53	168.25	720,600
2023-01-25	172.55	174.42	171.15	174.23	167.01	752,300
2023-01-24	173.11	175.30	169.71	174.76	167.52	1,547,100
2023-01-23	170.01	171.90	168.45	170.95	163.86	1,467,800
2023-01-20	168.00	169.94	166.36	169.88	162.84	2,082,500
2023-01-19	172.49	172.51	166.79	167.05	160.13	2,078,900
2023-01-18	179.82	180.49	173.30	173.79	166.59	1,774,600
2023-01-17	183.66	183.94	178.94	179.74	172.29	1,761,500
2023-01-13	179.54	183.59	178.50	183.31	175.71	778,800
2023-01-12	181.64	181.65	179.12	180.37	172.89	1,170,000
2023-01-11	179.98	181.81	179.97	180.45	172.97	1,026,700
2023-01-10	177.20	179.03	176.81	178.93	171.51	706,000
2023-01-09	179.47	181.92	177.06	178.08	170.70	1,368,800
2023-01-06	174.06	179.47	173.39	178.50	171.10	1,199,200
2023-01-05	172.02	172.87	170.05	171.95	164.82	1,113,600
2023-01-04	173.57	175.23	172.47	174.31	167.08	1,124,600
2023-01-03	170.89	171.71	168.91	171.53	164.42	1,149,600
2022-12-30	169.02	169.62	166.65	168.09	161.12	665,700
2022-12-29	168.82	171.12	166.74	170.43	163.37	924,500
2022-12-28	171.12	171.80	167.37	167.38	160.44	538,700
2022-12-27	169.90	171.20	169.19	170.12	163.07	551,800
2022-12-23	168.88	170.31	167.91	169.95	162.91	659,400
2022-12-22	168.94	170.07	166.13	169.30	162.28	1,037,300
2022-12-21	169.37	171.56	169.02	170.96	163.87	877,900

← NewerPage 16 of 21 · 1,256 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.