Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	170.67	170.69	168.62	169.63	159.29	1,263,500
2021-10-11	171.33	171.98	169.80	170.00	159.64	1,159,800
2021-10-08	175.61	176.39	171.77	172.02	161.53	1,177,600
2021-10-07	178.51	179.00	176.61	177.21	166.41	1,273,000
2021-10-06	175.00	177.05	173.87	176.91	166.13	902,000
2021-10-05	175.19	178.82	174.03	177.44	166.62	1,193,800
2021-10-04	174.08	175.71	172.24	174.96	164.29	1,354,000
2021-10-01	173.55	175.93	172.12	174.74	164.09	1,217,000
2021-09-30	177.69	177.86	172.63	172.65	162.13	1,532,500
2021-09-29	177.13	177.70	176.11	176.41	165.66	795,400
2021-09-28	178.90	179.23	176.04	176.37	165.62	1,196,500
2021-09-27	182.20	182.78	178.26	179.38	168.45	1,350,700
2021-09-24	185.62	186.72	182.99	183.24	172.07	957,500
2021-09-23	183.85	187.27	183.71	186.09	174.75	1,492,500
2021-09-22	181.30	183.70	181.30	182.37	171.25	1,085,800
2021-09-21	183.75	184.32	180.91	181.51	170.45	939,100
2021-09-20	181.16	183.13	180.15	183.07	171.91	1,380,900
2021-09-17	183.55	184.96	182.24	183.80	172.60	4,398,100
2021-09-16	186.35	186.83	185.24	185.62	174.30	883,500
2021-09-15	182.89	188.28	182.64	186.97	175.57	1,421,600
2021-09-14	188.29	189.86	183.25	183.74	172.54	1,369,500
2021-09-13	191.97	192.22	187.82	188.77	177.26	902,100
2021-09-10	191.75	192.01	189.91	190.07	178.48	1,041,000
2021-09-09	194.00	194.88	189.92	190.17	178.58	1,054,700
2021-09-08	192.65	194.04	191.13	193.44	181.65	799,400
2021-09-07	198.15	198.83	193.15	193.41	181.62	1,041,100
2021-09-03	200.74	201.32	199.34	199.94	187.75	561,500
2021-09-02	198.70	201.07	198.11	201.05	188.79	865,500
2021-09-01	198.85	198.85	196.70	197.88	185.26	930,300
2021-08-31	200.10	200.33	198.15	198.50	185.84	1,181,300
2021-08-30	199.56	200.94	198.53	200.04	187.29	640,100
2021-08-27	200.65	201.20	198.73	198.78	186.11	920,700
2021-08-26	199.00	200.10	197.94	199.24	186.54	645,300
2021-08-25	197.43	201.70	197.16	199.45	186.73	1,383,500
2021-08-24	194.66	196.88	194.56	196.59	184.06	641,100
2021-08-23	195.04	195.38	192.90	194.48	182.08	647,800
2021-08-20	194.21	194.71	192.66	193.41	181.08	815,800
2021-08-19	190.30	195.27	189.75	193.95	181.58	808,500
2021-08-18	192.73	194.67	192.27	192.30	180.04	1,022,100
2021-08-17	193.61	193.95	191.09	193.63	181.28	839,800
2021-08-16	190.73	195.26	189.83	195.20	182.75	832,400
2021-08-13	192.00	192.40	190.07	191.18	178.99	741,900
2021-08-12	193.80	194.15	190.94	191.81	179.58	884,900
2021-08-11	193.51	193.98	191.89	193.33	181.00	1,056,000
2021-08-10	193.67	193.90	191.07	192.22	179.96	1,592,900
2021-08-09	192.99	195.04	192.18	193.90	181.54	1,808,600
2021-08-06	196.35	197.92	194.71	197.00	184.44	825,600
2021-08-05	201.30	202.16	195.12	195.43	182.97	1,443,400
2021-08-04	200.00	202.65	197.76	200.28	187.51	1,346,300
2021-08-03	202.46	207.06	201.23	206.56	193.39	1,192,100
2021-08-02	204.00	205.88	201.06	201.17	188.34	1,045,200
2021-07-30	201.62	203.76	200.36	203.61	190.63	1,043,200
2021-07-29	200.11	202.97	199.02	202.61	189.69	1,225,500
2021-07-28	200.71	201.86	198.20	198.23	185.59	1,214,000
2021-07-27	198.61	201.97	198.26	200.77	187.97	936,200
2021-07-26	200.90	201.47	198.68	199.75	187.01	797,800
2021-07-23	200.00	202.21	199.67	201.45	188.61	765,500
2021-07-22	199.68	199.95	197.54	198.65	185.98	768,100
2021-07-21	197.50	198.95	197.13	198.67	186.00	730,500
2021-07-20	189.93	197.43	189.67	196.48	183.95	1,335,000

← NewerPage 22 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.