Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	193.00	196.82	192.71	195.03	183.73	1,360,000
2022-01-05	195.43	196.65	192.35	192.67	181.50	1,355,500
2022-01-04	195.04	196.36	193.80	195.00	183.70	1,723,400
2022-01-03	200.38	201.65	194.22	194.85	183.56	1,227,000
2021-12-31	200.44	202.85	200.27	202.03	190.32	521,900
2021-12-30	203.03	203.27	200.50	200.82	189.18	657,600
2021-12-29	201.13	203.34	201.13	202.51	190.77	508,100
2021-12-28	200.84	202.02	200.20	201.47	189.79	490,900
2021-12-27	198.54	200.26	197.70	200.06	188.46	487,800
2021-12-23	196.84	198.74	196.79	197.30	185.86	746,300
2021-12-22	194.89	196.84	194.55	196.19	184.82	611,200
2021-12-21	193.68	195.39	192.04	194.43	183.16	846,000
2021-12-20	192.72	194.30	189.12	191.81	180.69	959,600
2021-12-17	201.59	201.65	193.59	194.34	183.08	2,230,900
2021-12-16	203.50	204.23	200.72	202.16	190.44	938,900
2021-12-15	200.67	201.82	198.52	201.78	190.08	1,265,600
2021-12-14	199.96	202.63	197.44	199.80	188.22	1,576,000
2021-12-13	203.00	203.99	201.31	202.24	190.52	1,227,800
2021-12-10	201.76	202.79	200.18	202.69	190.94	1,027,400
2021-12-09	201.62	202.62	200.15	201.65	189.96	1,101,000
2021-12-08	198.67	201.57	198.31	201.47	189.79	1,303,700
2021-12-07	194.85	199.60	194.85	198.74	187.22	1,277,800
2021-12-06	195.00	196.00	193.17	193.54	182.32	1,256,900
2021-12-03	191.66	193.61	189.48	193.30	182.10	1,270,700
2021-12-02	186.40	191.78	185.71	190.56	179.51	1,482,900
2021-12-01	189.17	193.17	185.22	185.44	174.14	1,691,900
2021-11-30	191.88	192.91	186.00	186.65	175.27	2,558,400
2021-11-29	196.50	196.50	192.03	192.93	181.17	1,320,500
2021-11-26	192.90	196.20	192.23	194.25	182.41	1,270,200
2021-11-24	194.51	196.02	192.74	195.48	183.56	1,834,500
2021-11-23	195.59	198.22	194.38	195.57	183.65	1,510,600
2021-11-22	197.31	198.78	196.10	196.10	184.15	1,337,700
2021-11-19	193.43	196.28	192.15	195.99	184.04	1,513,600
2021-11-18	195.00	195.35	193.19	193.59	181.79	1,038,800
2021-11-17	194.23	194.62	192.06	194.02	182.19	1,124,000
2021-11-16	191.62	195.00	191.00	193.63	181.83	942,600
2021-11-15	192.23	193.48	190.18	191.14	179.49	949,200
2021-11-12	190.21	192.95	188.65	192.91	181.15	1,069,500
2021-11-11	190.32	190.72	187.66	188.67	177.17	837,000
2021-11-10	188.43	190.72	188.01	189.45	177.90	1,230,100
2021-11-09	186.88	190.08	186.69	189.54	177.99	1,459,300
2021-11-08	186.20	187.59	184.58	187.30	175.88	1,382,800
2021-11-05	182.25	185.84	181.97	184.69	173.43	1,503,200
2021-11-04	179.21	182.35	178.88	180.90	169.87	1,452,600
2021-11-03	184.18	184.18	175.45	178.33	167.46	1,807,600
2021-11-02	181.92	184.10	181.06	183.00	171.84	1,047,900
2021-11-01	181.44	183.14	179.63	181.33	170.28	1,078,400
2021-10-29	180.85	182.54	180.16	180.93	169.90	994,100
2021-10-28	178.64	181.83	177.84	181.75	170.67	697,000
2021-10-27	180.06	182.11	177.18	177.86	167.02	806,100
2021-10-26	180.64	181.12	179.20	180.06	169.08	886,800
2021-10-25	179.79	181.97	177.05	180.07	169.09	857,500
2021-10-22	182.00	183.18	181.13	181.16	170.12	1,322,800
2021-10-21	176.36	181.25	175.68	181.15	170.11	1,349,800
2021-10-20	176.25	177.83	174.73	176.51	165.75	947,500
2021-10-19	177.51	177.68	174.95	175.57	164.87	937,100
2021-10-18	172.74	176.28	172.38	175.66	164.95	850,500
2021-10-15	176.39	176.98	173.90	174.00	163.39	922,100
2021-10-14	172.05	175.11	171.71	175.07	164.40	1,025,900
2021-10-13	170.73	171.81	169.33	170.63	160.23	1,060,300

← NewerPage 21 of 79 · 4,730 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.