Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	170.05	171.82	167.37	168.81	161.81	1,104,900
2022-12-16	170.08	170.99	168.64	170.36	163.30	1,570,800
2022-12-15	173.91	173.92	169.51	170.86	163.78	1,619,600
2022-12-14	176.00	178.69	174.78	176.54	169.22	1,087,400
2022-12-13	180.77	180.81	174.30	176.27	168.96	2,002,400
2022-12-12	172.47	175.40	172.15	175.21	167.95	1,317,800
2022-12-09	177.00	178.16	174.77	175.26	167.99	914,400
2022-12-08	175.39	178.18	174.97	177.16	169.82	1,170,900
2022-12-07	173.05	176.99	172.86	175.39	168.12	1,647,600
2022-12-06	176.57	176.84	171.49	173.12	165.94	846,800
2022-12-05	175.75	177.50	174.26	176.01	168.71	1,012,300
2022-12-02	175.54	179.94	175.54	179.01	171.59	1,027,200
2022-12-01	179.03	179.99	176.22	178.18	170.79	929,400
2022-11-30	174.68	178.64	173.00	178.42	170.38	2,959,800
2022-11-29	174.10	175.96	173.66	174.99	167.11	985,800
2022-11-28	177.53	178.21	173.84	174.39	166.53	928,100
2022-11-25	180.03	180.03	178.27	178.95	170.89	431,800
2022-11-23	179.16	181.30	178.80	179.35	171.27	1,562,500
2022-11-22	177.60	179.43	176.99	178.76	170.71	1,301,300
2022-11-21	176.15	177.50	175.76	176.22	168.28	972,200
2022-11-18	176.52	177.88	174.57	176.24	168.30	1,102,400
2022-11-17	172.98	174.54	170.80	174.48	166.62	1,219,100
2022-11-16	177.40	177.40	175.56	176.03	168.10	1,055,700
2022-11-15	176.58	178.07	174.98	176.88	168.91	1,152,400
2022-11-14	174.90	176.44	173.70	173.95	166.11	1,387,100
2022-11-11	177.63	181.62	175.26	176.08	168.15	1,627,500
2022-11-10	171.35	177.42	171.35	176.77	168.81	1,744,700
2022-11-09	168.63	170.59	165.45	165.75	158.28	1,241,800
2022-11-08	168.14	171.13	167.20	169.92	162.26	1,681,200
2022-11-07	167.49	168.82	164.67	167.58	160.03	1,602,100
2022-11-04	167.60	168.77	163.74	166.74	159.23	1,205,500
2022-11-03	159.34	166.42	159.02	164.78	157.36	2,062,700
2022-11-02	162.01	168.96	159.31	160.81	153.57	2,298,900
2022-11-01	160.09	162.22	158.09	159.79	152.59	2,032,600
2022-10-31	159.61	161.08	159.29	159.63	152.44	1,334,800
2022-10-28	156.50	161.87	155.23	160.94	153.69	1,125,500
2022-10-27	155.87	158.61	155.64	156.34	149.30	1,332,500
2022-10-26	154.57	157.08	152.33	154.34	147.39	1,341,400
2022-10-25	146.97	154.65	146.97	153.96	147.02	1,700,400
2022-10-24	147.24	149.10	145.68	147.28	140.64	1,239,900
2022-10-21	140.82	145.79	139.60	144.86	138.33	1,780,100
2022-10-20	144.90	144.90	139.49	140.26	133.94	1,378,400
2022-10-19	148.56	149.54	144.18	145.14	138.60	1,014,900
2022-10-18	150.82	151.66	147.74	149.93	143.18	1,034,600
2022-10-17	145.23	147.52	144.88	147.42	140.78	1,722,200
2022-10-14	146.95	149.38	140.97	142.00	135.60	1,067,000
2022-10-13	142.00	148.00	139.07	147.05	140.42	1,917,900
2022-10-12	148.12	148.37	144.92	144.99	138.46	1,159,700
2022-10-11	146.92	149.96	145.54	147.31	140.67	1,085,000
2022-10-10	147.65	148.74	146.52	147.83	141.17	750,700
2022-10-07	149.72	150.54	145.39	146.36	139.77	1,231,300
2022-10-06	153.55	154.18	150.94	151.57	144.74	1,060,400
2022-10-05	152.26	155.26	152.26	153.71	146.78	820,700
2022-10-04	153.05	155.14	152.63	154.66	147.69	1,146,600
2022-10-03	146.75	152.95	146.75	150.99	144.19	1,241,000
2022-09-30	145.79	148.09	144.54	144.81	138.29	1,174,900
2022-09-29	147.87	147.98	145.10	145.96	139.38	1,400,700
2022-09-28	145.78	150.13	144.89	149.44	142.71	1,148,300
2022-09-27	147.90	148.18	143.32	144.86	138.33	1,262,900
2022-09-26	147.19	148.14	144.74	146.08	139.50	1,518,200

← NewerPage 17 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.