Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	146.63	148.70	145.32	147.58	140.93	1,398,700
2022-09-22	151.41	151.82	147.59	147.65	141.00	1,272,900
2022-09-21	156.30	157.35	151.72	151.93	145.09	1,484,100
2022-09-20	157.67	158.18	153.26	154.74	147.77	1,267,500
2022-09-19	155.03	159.25	155.03	159.12	151.95	1,008,900
2022-09-16	157.20	157.38	153.73	155.69	148.68	2,282,500
2022-09-15	160.05	162.38	158.57	159.22	152.05	1,281,700
2022-09-14	160.79	161.62	158.59	160.17	152.95	1,551,500
2022-09-13	161.41	163.75	159.81	160.67	153.43	1,238,500
2022-09-12	165.00	166.32	163.87	165.38	157.93	1,151,900
2022-09-09	163.63	164.76	163.03	163.83	156.45	1,248,600
2022-09-08	159.64	164.10	158.57	163.29	155.93	1,920,900
2022-09-07	157.09	161.23	156.69	161.14	153.88	1,192,000
2022-09-06	155.51	157.43	153.37	156.52	149.47	1,900,500
2022-09-02	159.09	159.39	154.61	155.43	148.43	1,317,200
2022-09-01	153.62	157.02	152.52	156.82	149.75	1,241,900
2022-08-31	155.95	157.28	154.03	154.07	146.49	1,753,700
2022-08-30	157.01	157.05	153.78	154.84	147.22	1,383,100
2022-08-29	154.20	157.23	153.85	155.85	148.18	1,328,100
2022-08-26	161.61	162.11	155.39	155.57	147.92	1,085,300
2022-08-25	159.20	161.30	158.42	161.23	153.30	1,034,200
2022-08-24	157.45	158.58	156.94	158.06	150.28	996,800
2022-08-23	158.79	159.94	157.32	157.86	150.09	1,266,900
2022-08-22	161.17	161.80	159.06	159.63	151.78	1,177,400
2022-08-19	165.67	166.15	163.02	163.71	155.65	1,472,400
2022-08-18	166.47	167.32	166.12	166.96	158.74	1,044,900
2022-08-17	164.78	167.46	164.31	166.42	158.23	1,445,300
2022-08-16	163.57	167.30	163.57	167.26	159.03	1,706,500
2022-08-15	163.37	165.71	162.70	165.37	157.23	1,069,400
2022-08-12	159.36	163.68	158.39	163.56	155.51	1,174,300
2022-08-11	158.29	161.53	158.17	158.64	150.83	1,346,000
2022-08-10	157.96	158.72	157.19	157.96	150.19	1,010,500
2022-08-09	154.65	155.69	153.94	154.55	146.95	1,314,900
2022-08-08	155.65	157.06	155.03	155.99	148.31	1,791,500
2022-08-05	152.98	154.35	151.66	154.34	146.75	1,650,100
2022-08-04	151.66	156.95	151.34	154.87	147.25	2,451,500
2022-08-03	147.90	151.88	146.40	150.91	143.48	1,592,000
2022-08-02	144.86	146.96	144.74	145.21	138.06	1,186,600
2022-08-01	145.21	146.62	144.53	146.06	138.87	1,204,000
2022-07-29	145.37	147.31	144.42	146.99	139.76	1,051,400
2022-07-28	142.88	145.75	141.09	145.38	138.23	1,081,100
2022-07-27	139.53	142.76	139.28	141.87	134.89	1,023,700
2022-07-26	139.51	139.59	136.96	138.99	132.15	922,400
2022-07-25	138.93	139.35	138.00	139.20	132.35	1,212,400
2022-07-22	138.48	139.93	137.96	139.22	132.37	1,566,000
2022-07-21	133.55	138.47	133.30	138.35	131.54	1,501,300
2022-07-20	132.76	134.18	131.77	133.15	126.60	1,172,000
2022-07-19	128.10	132.90	127.57	132.64	126.11	1,165,500
2022-07-18	129.53	129.90	125.79	126.47	120.25	1,105,400
2022-07-15	129.63	131.08	127.96	129.56	123.18	4,404,300
2022-07-14	125.37	128.01	125.26	127.34	121.07	1,971,800
2022-07-13	127.36	129.29	126.24	127.61	121.33	1,549,300
2022-07-12	130.50	132.21	129.52	129.97	123.57	1,275,500
2022-07-11	130.36	131.27	130.01	130.64	124.21	1,214,100
2022-07-08	131.46	132.43	129.91	131.08	124.63	1,410,400
2022-07-07	131.40	132.01	129.38	130.77	124.34	1,579,500
2022-07-06	132.62	132.62	130.12	131.42	124.95	1,722,100
2022-07-05	129.16	131.84	128.25	131.72	125.24	1,197,800
2022-07-01	130.27	132.12	129.61	131.37	124.91	1,197,600
2022-06-30	128.75	131.59	127.94	129.87	123.48	1,496,600

← NewerPage 18 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.