Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	189.28	190.53	188.07	189.65	177.56	1,104,800
2021-07-16	193.38	193.67	191.76	192.26	180.00	1,090,700
2021-07-15	189.91	192.49	189.91	192.19	179.94	905,000
2021-07-14	192.06	193.23	190.52	190.94	178.77	931,600
2021-07-13	192.22	192.76	190.74	191.19	179.00	898,300
2021-07-12	190.28	193.25	189.29	192.77	180.48	937,700
2021-07-09	189.13	190.98	188.93	190.32	178.19	1,138,900
2021-07-08	186.50	188.67	185.71	187.24	175.30	1,179,100
2021-07-07	184.63	189.75	184.63	189.65	177.56	1,040,200
2021-07-06	188.41	188.41	183.01	184.98	173.19	1,545,600
2021-07-02	185.97	187.72	185.78	187.30	175.36	735,800
2021-07-01	185.25	186.38	184.46	186.20	174.33	988,600
2021-06-30	182.37	184.66	181.83	184.14	172.40	1,096,400
2021-06-29	184.41	186.89	182.63	182.83	171.17	1,014,900
2021-06-28	181.37	183.18	180.20	182.74	171.09	1,088,100
2021-06-25	180.04	182.64	177.90	180.00	168.52	4,609,000
2021-06-24	180.69	180.73	179.10	179.84	168.37	927,800
2021-06-23	180.79	180.91	179.31	179.73	168.27	846,300
2021-06-22	180.32	181.21	178.93	180.12	168.64	877,100
2021-06-21	175.11	179.93	174.82	179.56	168.11	1,225,900
2021-06-18	177.15	178.46	172.08	173.41	162.35	3,125,300
2021-06-17	182.46	183.36	176.89	180.00	168.52	1,217,200
2021-06-16	183.48	183.93	181.20	182.35	170.72	958,700
2021-06-15	183.06	184.99	182.87	184.26	172.51	946,700
2021-06-14	184.68	185.18	181.46	182.61	170.97	1,046,400
2021-06-11	184.51	185.27	183.51	185.23	173.42	973,400
2021-06-10	183.55	184.95	182.42	183.69	171.98	1,040,300
2021-06-09	183.25	183.77	181.40	182.29	170.67	952,600
2021-06-08	182.86	184.11	181.45	183.90	172.17	930,800
2021-06-07	182.00	182.87	181.01	182.07	170.46	1,172,500
2021-06-04	183.28	183.97	180.69	181.64	170.06	1,280,800
2021-06-03	183.80	184.05	181.10	183.36	171.67	961,800
2021-06-02	186.71	187.66	184.79	185.11	172.76	779,000
2021-06-01	188.45	189.93	186.21	187.54	175.02	978,800
2021-05-28	186.86	187.00	185.22	186.40	173.96	1,039,500
2021-05-27	185.53	186.02	183.77	185.80	173.40	1,116,700
2021-05-26	182.99	183.65	181.77	183.55	171.30	921,000
2021-05-25	182.10	183.96	181.84	182.60	170.41	817,300
2021-05-24	183.43	183.65	181.70	182.10	169.95	773,800
2021-05-21	181.46	183.37	181.14	182.09	169.94	688,300
2021-05-20	178.99	181.16	177.97	180.45	168.41	810,200
2021-05-19	177.39	178.61	174.05	178.37	166.47	1,321,400
2021-05-18	183.87	183.87	179.09	179.24	167.28	1,135,500
2021-05-17	184.00	184.97	181.96	183.54	171.29	745,800
2021-05-14	184.21	185.35	182.97	184.20	171.91	829,800
2021-05-13	178.15	183.11	178.15	182.11	169.96	910,700
2021-05-12	182.43	182.71	178.07	178.62	166.70	1,245,900
2021-05-11	183.51	184.67	181.03	182.75	170.55	1,228,400
2021-05-10	184.53	187.98	184.01	186.66	174.20	1,174,400
2021-05-07	181.17	183.92	180.01	183.68	171.42	1,049,600
2021-05-06	180.16	181.93	178.81	181.92	169.78	988,100
2021-05-05	175.19	180.10	175.19	178.72	166.79	1,680,300
2021-05-04	174.14	175.22	172.81	174.72	163.06	971,000
2021-05-03	175.32	175.74	173.48	174.75	163.09	675,600
2021-04-30	174.76	175.49	173.03	173.83	162.23	1,288,100
2021-04-29	174.79	176.00	173.98	175.59	163.87	600,300
2021-04-28	174.48	175.28	173.14	174.36	162.72	560,300
2021-04-27	173.09	174.54	171.54	173.80	162.20	992,900
2021-04-26	176.10	177.20	172.48	172.83	161.29	770,300
2021-04-23	171.84	175.45	171.76	175.33	163.63	1,057,000

← NewerPage 23 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.