Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	154.73	155.90	152.68	154.85	146.51	1,336,300
2022-03-31	157.84	158.52	152.68	152.70	144.47	1,822,200
2022-03-30	156.96	159.12	156.59	158.59	150.05	2,165,500
2022-03-29	159.57	160.81	157.30	158.25	149.72	1,348,200
2022-03-28	154.82	157.32	154.62	156.78	148.33	1,364,300
2022-03-25	154.84	156.98	154.04	155.58	147.20	1,237,900
2022-03-24	153.68	154.79	152.73	154.73	146.39	925,400
2022-03-23	155.41	155.55	152.55	152.89	144.65	1,180,400
2022-03-22	156.93	158.14	156.17	157.23	148.76	878,700
2022-03-21	158.00	158.70	155.06	156.33	147.91	1,062,800
2022-03-18	156.42	159.14	155.14	158.72	150.17	2,002,700
2022-03-17	155.00	158.10	154.62	157.43	148.95	1,189,000
2022-03-16	153.81	158.24	152.86	156.50	148.07	1,588,000
2022-03-15	151.97	153.00	150.28	152.29	144.08	1,443,800
2022-03-14	149.71	152.04	148.31	151.18	143.03	2,352,000
2022-03-11	151.02	152.52	148.72	148.83	140.81	1,208,000
2022-03-10	148.64	149.53	147.07	148.85	140.83	1,092,400
2022-03-09	146.44	152.28	145.97	150.97	142.84	2,189,900
2022-03-08	144.55	148.98	142.53	142.78	135.09	2,018,500
2022-03-07	151.28	151.79	144.46	144.54	136.75	2,013,500
2022-03-04	153.21	154.56	150.32	151.31	143.16	1,200,000
2022-03-03	156.21	156.68	153.75	155.11	146.75	1,631,200
2022-03-02	153.32	155.85	153.08	155.22	146.22	1,576,700
2022-03-01	154.39	154.56	149.87	152.06	143.25	1,223,900
2022-02-28	152.67	154.98	152.06	153.93	145.01	1,865,700
2022-02-25	151.49	154.84	150.46	154.73	145.76	1,771,300
2022-02-24	146.00	151.55	145.24	151.23	142.46	1,841,800
2022-02-23	151.80	151.80	148.50	148.97	140.34	1,474,900
2022-02-22	151.59	153.64	149.75	150.74	142.00	1,533,600
2022-02-18	150.61	153.89	150.61	152.33	143.50	2,044,500
2022-02-17	152.22	153.93	150.75	151.43	142.65	1,667,600
2022-02-16	153.10	154.39	152.19	152.63	143.78	1,117,400
2022-02-15	154.02	155.13	152.65	154.00	145.07	1,395,000
2022-02-14	151.70	153.08	149.61	151.45	142.67	1,538,800
2022-02-11	157.03	157.82	151.10	152.18	143.36	1,643,300
2022-02-10	158.50	162.03	155.42	156.16	147.11	1,855,600
2022-02-09	161.53	164.58	161.08	162.18	152.78	2,167,700
2022-02-08	158.65	160.63	157.14	159.06	149.84	1,757,500
2022-02-07	158.56	159.61	156.20	156.97	147.87	1,891,500
2022-02-04	160.78	161.67	156.66	158.74	149.54	2,151,600
2022-02-03	165.49	166.67	161.32	161.58	152.21	1,864,900
2022-02-02	168.11	170.00	164.16	164.95	155.39	2,756,000
2022-02-01	173.89	173.89	165.27	167.18	157.49	2,740,700
2022-01-31	171.34	174.09	166.76	173.10	163.07	1,834,300
2022-01-28	169.13	172.21	166.35	172.17	162.19	1,797,000
2022-01-27	173.92	175.82	168.28	169.20	159.39	1,590,000
2022-01-26	173.78	177.04	170.79	172.54	162.54	1,515,600
2022-01-25	173.46	174.84	169.04	172.94	162.92	1,415,400
2022-01-24	170.97	176.64	168.86	176.25	166.03	1,981,000
2022-01-21	174.86	177.53	172.99	174.98	164.84	3,535,600
2022-01-20	177.26	180.64	173.69	173.75	163.68	2,500,200
2022-01-19	179.21	180.87	175.65	175.70	165.52	1,922,400
2022-01-18	177.67	181.08	175.98	178.43	168.09	2,341,800
2022-01-14	185.33	186.06	179.50	180.00	169.57	2,406,700
2022-01-13	194.94	197.09	187.59	188.00	177.10	1,507,900
2022-01-12	195.00	195.95	192.03	195.24	183.92	1,364,500
2022-01-11	191.01	194.64	190.19	193.48	182.27	1,444,000
2022-01-10	186.92	190.32	184.22	190.14	179.12	1,906,700
2022-01-07	194.76	195.32	189.16	189.27	178.30	1,112,000
2022-01-06	193.00	196.82	192.71	195.03	183.73	1,360,000

← NewerPage 20 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.