Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 472.22 | 480.68 | 470.88 | 479.71 | 478.58 | 718,700 |
| 2026-07-22 | 468.45 | 476.42 | 465.57 | 473.60 | 472.48 | 819,500 |
| 2026-07-21 | 474.42 | 478.18 | 466.14 | 469.89 | 468.78 | 793,200 |
| 2026-07-20 | 474.70 | 478.64 | 461.50 | 468.16 | 467.06 | 1,124,300 |
| 2026-07-17 | 465.76 | 474.33 | 459.75 | 469.98 | 468.87 | 1,930,400 |
| 2026-07-16 | 469.04 | 479.06 | 465.48 | 475.00 | 473.88 | 1,806,600 |
| 2026-07-15 | 485.21 | 487.48 | 471.35 | 480.20 | 479.07 | 1,361,300 |
| 2026-07-14 | 484.02 | 490.76 | 479.37 | 483.55 | 482.41 | 878,000 |
| 2026-07-13 | 475.73 | 483.55 | 471.97 | 479.90 | 478.77 | 683,800 |
| 2026-07-10 | 472.00 | 482.51 | 469.82 | 479.70 | 478.57 | 698,700 |
| 2026-07-09 | 482.33 | 482.33 | 464.21 | 472.00 | 470.89 | 1,385,800 |
| 2026-07-08 | 468.71 | 474.90 | 466.20 | 472.29 | 471.18 | 841,100 |
| 2026-07-07 | 484.07 | 484.07 | 467.01 | 475.74 | 474.62 | 829,100 |
| 2026-07-06 | 481.42 | 487.56 | 479.73 | 487.24 | 486.09 | 930,800 |
| 2026-07-02 | 484.40 | 487.74 | 468.98 | 478.13 | 477.00 | 1,044,600 |
| 2026-07-01 | 485.00 | 497.65 | 476.66 | 484.58 | 483.44 | 1,087,000 |
| 2026-06-30 | 483.00 | 494.54 | 482.88 | 491.16 | 490.00 | 1,412,100 |
| 2026-06-29 | 479.01 | 488.08 | 476.02 | 480.35 | 479.22 | 1,214,800 |
| 2026-06-26 | 499.00 | 499.00 | 463.84 | 477.89 | 476.76 | 2,975,200 |
| 2026-06-25 | 489.91 | 505.87 | 489.20 | 503.46 | 502.27 | 1,955,100 |
| 2026-06-24 | 476.45 | 485.92 | 476.29 | 483.15 | 482.01 | 1,412,100 |
| 2026-06-23 | 484.88 | 485.34 | 470.69 | 474.34 | 473.22 | 1,519,500 |
| 2026-06-22 | 488.30 | 495.55 | 481.65 | 491.59 | 490.43 | 1,627,000 |
| 2026-06-18 | 482.18 | 491.83 | 478.37 | 483.40 | 482.26 | 1,540,100 |
| 2026-06-17 | 476.00 | 483.82 | 471.32 | 472.51 | 471.40 | 884,700 |
| 2026-06-16 | 476.41 | 484.41 | 474.73 | 475.34 | 474.22 | 1,099,000 |
| 2026-06-15 | 468.12 | 477.46 | 463.48 | 472.54 | 471.43 | 1,334,000 |
| 2026-06-12 | 464.17 | 465.37 | 454.17 | 458.25 | 457.17 | 1,232,800 |
| 2026-06-11 | 454.72 | 462.29 | 449.65 | 460.14 | 459.05 | 1,947,000 |
| 2026-06-10 | 468.27 | 474.00 | 439.42 | 449.12 | 448.06 | 1,395,100 |
| 2026-06-09 | 462.39 | 472.43 | 459.17 | 470.76 | 469.65 | 1,602,500 |
| 2026-06-08 | 462.82 | 466.16 | 457.21 | 458.92 | 457.84 | 1,086,000 |
| 2026-06-05 | 457.56 | 460.61 | 452.13 | 456.84 | 455.76 | 1,209,800 |
| 2026-06-04 | 465.73 | 465.73 | 457.20 | 463.76 | 461.62 | 1,192,000 |
| 2026-06-03 | 461.01 | 471.79 | 460.12 | 465.84 | 463.69 | 1,130,800 |
| 2026-06-02 | 453.63 | 462.79 | 451.10 | 458.92 | 456.80 | 1,962,000 |
| 2026-06-01 | 448.26 | 451.83 | 440.95 | 448.47 | 446.40 | 1,269,000 |
| 2026-05-29 | 452.77 | 458.55 | 451.22 | 451.30 | 449.22 | 2,649,200 |
| 2026-05-28 | 455.26 | 456.52 | 446.82 | 452.26 | 450.17 | 1,449,800 |
| 2026-05-27 | 465.66 | 466.82 | 457.44 | 457.68 | 455.57 | 1,441,700 |
| 2026-05-26 | 457.14 | 463.97 | 455.24 | 461.43 | 459.30 | 1,388,100 |
| 2026-05-22 | 449.00 | 458.39 | 444.09 | 451.02 | 448.94 | 1,187,700 |
| 2026-05-21 | 453.11 | 453.11 | 445.03 | 447.64 | 445.57 | 1,156,800 |
| 2026-05-20 | 449.28 | 456.21 | 446.32 | 451.69 | 449.60 | 1,810,100 |
| 2026-05-19 | 457.53 | 457.53 | 446.46 | 448.01 | 445.94 | 1,293,300 |
| 2026-05-18 | 466.19 | 467.61 | 457.86 | 460.42 | 458.29 | 955,500 |
| 2026-05-15 | 473.96 | 473.96 | 464.87 | 466.60 | 464.45 | 1,060,400 |
| 2026-05-14 | 473.30 | 481.98 | 470.85 | 481.67 | 479.45 | 746,600 |
| 2026-05-13 | 469.95 | 475.15 | 466.00 | 471.02 | 468.85 | 1,481,100 |
| 2026-05-12 | 473.77 | 473.83 | 464.05 | 467.66 | 465.50 | 1,427,500 |
| 2026-05-11 | 467.75 | 478.82 | 466.12 | 476.50 | 474.30 | 1,525,400 |
| 2026-05-08 | 472.50 | 474.30 | 465.71 | 466.17 | 464.02 | 1,177,800 |
| 2026-05-07 | 488.80 | 491.61 | 468.32 | 469.81 | 467.64 | 1,568,000 |
| 2026-05-06 | 483.51 | 490.37 | 478.20 | 488.18 | 485.93 | 1,828,400 |
| 2026-05-05 | 490.55 | 492.22 | 472.35 | 477.45 | 475.25 | 1,576,100 |
| 2026-05-04 | 484.49 | 486.78 | 480.13 | 486.50 | 484.25 | 1,287,600 |
| 2026-05-01 | 494.95 | 501.19 | 485.16 | 486.48 | 484.23 | 1,081,900 |
| 2026-04-30 | 491.38 | 503.47 | 479.88 | 492.54 | 490.27 | 2,213,600 |
| 2026-04-29 | 483.13 | 489.07 | 478.56 | 479.37 | 477.16 | 1,595,500 |
| 2026-04-28 | 481.71 | 484.76 | 475.82 | 480.75 | 478.53 | 1,373,900 |
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.