Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	128.69	130.43	126.57	130.08	123.68	1,113,600
2022-06-28	131.69	132.69	128.76	128.91	122.57	984,900
2022-06-27	131.94	132.19	129.74	131.48	125.01	962,200
2022-06-24	128.62	131.65	127.78	131.49	125.02	1,883,800
2022-06-23	124.59	127.62	124.01	127.52	121.25	1,457,200
2022-06-22	122.37	125.71	122.08	124.96	118.81	1,591,300
2022-06-21	122.57	124.77	122.01	124.15	118.04	1,604,600
2022-06-17	121.36	123.34	120.64	120.97	115.02	2,309,900
2022-06-16	125.07	125.35	121.09	121.93	115.93	1,224,200
2022-06-15	127.79	129.87	126.15	127.82	121.53	1,084,600
2022-06-14	127.55	129.38	125.52	126.68	120.45	1,186,400
2022-06-13	127.66	129.53	126.71	127.61	121.33	1,342,500
2022-06-10	131.85	132.01	129.07	130.21	123.80	923,400
2022-06-09	137.06	137.99	134.08	134.29	127.68	1,305,400
2022-06-08	138.64	139.72	137.46	137.87	131.09	746,900
2022-06-07	137.12	139.94	136.40	139.75	132.87	873,900
2022-06-06	138.86	139.73	137.85	138.24	131.44	1,123,400
2022-06-03	138.05	139.03	137.50	138.44	131.63	689,300
2022-06-02	136.92	139.55	136.12	139.35	132.49	950,400
2022-06-01	138.43	138.85	135.20	136.34	128.99	1,280,200
2022-05-31	138.64	139.06	136.52	138.06	130.62	2,507,900
2022-05-27	138.22	140.57	137.74	140.50	132.93	989,400
2022-05-26	135.60	137.35	135.53	136.81	129.44	1,025,500
2022-05-25	131.09	134.73	130.60	133.90	126.69	1,500,300
2022-05-24	131.10	132.20	128.17	131.73	124.63	1,024,100
2022-05-23	132.68	132.68	128.56	131.51	124.42	1,194,500
2022-05-20	132.22	132.82	128.13	130.72	123.68	1,407,200
2022-05-19	129.42	132.71	128.68	130.86	123.81	992,100
2022-05-18	133.84	135.48	129.74	130.11	123.10	1,509,900
2022-05-17	137.29	137.95	134.46	136.81	129.44	1,408,500
2022-05-16	137.00	137.78	134.04	135.41	128.11	911,900
2022-05-13	135.37	138.32	135.37	137.98	130.55	1,355,400
2022-05-12	130.39	135.41	130.01	134.43	127.19	1,780,800
2022-05-11	133.26	135.26	131.04	131.17	124.10	1,374,700
2022-05-10	136.30	136.60	131.73	133.31	126.13	1,417,700
2022-05-09	132.57	136.48	131.00	134.53	127.28	1,446,500
2022-05-06	135.73	136.01	131.48	134.22	126.99	1,496,900
2022-05-05	140.23	141.61	135.52	136.69	129.33	1,656,900
2022-05-04	138.36	141.58	133.81	141.21	133.60	2,391,000
2022-05-03	140.50	141.88	138.73	139.50	131.98	2,827,200
2022-05-02	139.92	142.76	137.72	140.53	132.96	1,548,800
2022-04-29	144.59	145.91	139.34	139.89	132.35	1,880,400
2022-04-28	143.50	146.83	140.50	145.67	137.82	1,568,800
2022-04-27	143.83	147.06	143.67	144.67	136.88	1,140,500
2022-04-26	147.55	148.24	144.19	144.71	136.91	1,063,500
2022-04-25	147.40	149.57	144.40	149.44	141.39	924,000
2022-04-22	152.09	152.11	148.57	148.89	140.87	1,196,300
2022-04-21	157.85	158.58	152.57	152.81	144.58	1,754,500
2022-04-20	151.23	155.84	150.88	154.54	146.21	1,569,900
2022-04-19	146.56	149.86	146.37	149.73	141.66	951,700
2022-04-18	148.05	148.90	145.26	145.96	138.10	724,700
2022-04-14	149.18	150.27	147.52	148.05	140.07	3,455,200
2022-04-13	147.00	149.74	147.00	148.99	140.96	1,064,000
2022-04-12	147.56	151.47	145.94	146.91	138.99	1,422,100
2022-04-11	148.83	149.88	147.26	147.86	139.89	1,775,900
2022-04-08	151.83	152.48	149.01	149.80	141.73	1,014,200
2022-04-07	150.06	153.75	150.00	152.37	144.16	1,411,600
2022-04-06	153.42	154.71	150.78	151.99	143.80	1,378,100
2022-04-05	152.72	154.97	151.47	154.75	146.41	2,070,100
2022-04-04	153.35	154.39	152.06	153.95	145.66	786,600

← NewerPage 19 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.