Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	171.99	174.35	171.53	171.95	160.47	893,000
2021-04-21	169.01	170.87	168.04	170.50	159.12	770,100
2021-04-20	170.44	171.68	166.46	168.20	156.97	976,200
2021-04-19	172.72	172.80	170.82	172.28	160.78	887,300
2021-04-16	171.83	172.46	170.71	171.96	160.48	858,700
2021-04-15	170.17	170.75	168.67	170.51	159.13	642,500
2021-04-14	169.87	172.06	169.18	169.36	158.06	916,200
2021-04-13	170.65	171.26	168.60	170.79	159.39	800,500
2021-04-12	168.60	170.96	168.43	170.61	159.22	803,000
2021-04-09	168.04	169.62	166.52	169.55	158.23	821,800
2021-04-08	165.43	167.20	164.72	166.58	155.46	656,300
2021-04-07	167.21	168.49	165.91	166.50	155.39	593,200
2021-04-06	168.77	169.33	167.46	167.64	156.45	622,200
2021-04-05	166.80	168.16	166.03	167.45	156.27	850,900
2021-04-01	166.83	166.83	164.08	165.44	154.40	958,900
2021-03-31	167.64	168.65	165.01	165.56	154.51	1,102,500
2021-03-30	165.25	167.77	165.25	166.95	155.81	676,200
2021-03-29	169.00	169.47	166.11	166.58	155.46	723,800
2021-03-26	165.42	168.17	164.54	168.09	156.87	807,400
2021-03-25	160.38	164.66	159.73	163.93	152.99	909,100
2021-03-24	161.38	163.12	160.67	161.21	150.45	1,079,500
2021-03-23	162.49	163.61	159.57	160.33	149.63	1,014,000
2021-03-22	162.44	164.76	161.57	164.30	153.33	923,800
2021-03-19	167.07	167.36	164.06	164.10	153.15	3,343,600
2021-03-18	165.97	168.83	165.06	167.54	156.36	1,012,400
2021-03-17	167.75	168.20	164.31	165.96	154.88	1,198,600
2021-03-16	167.35	169.13	166.25	167.17	156.01	1,131,200
2021-03-15	163.82	168.12	163.49	167.99	156.78	1,023,400
2021-03-12	163.45	164.07	162.14	163.68	152.76	1,111,200
2021-03-11	164.19	164.90	162.34	162.94	152.06	968,600
2021-03-10	160.20	165.46	159.84	163.43	152.52	1,070,400
2021-03-09	164.64	165.27	160.44	160.48	149.77	837,300
2021-03-08	160.94	165.86	159.42	163.73	152.80	1,256,200
2021-03-05	155.15	161.08	154.16	160.42	149.71	1,080,900
2021-03-04	156.66	157.93	151.30	153.40	143.16	1,416,800
2021-03-03	158.42	159.48	157.01	157.50	146.44	950,600
2021-03-02	158.91	158.91	155.84	158.16	147.05	1,180,700
2021-03-01	155.41	161.00	155.41	158.47	147.34	1,308,400
2021-02-26	153.52	155.36	152.39	153.24	142.48	1,296,300
2021-02-25	154.00	155.91	151.85	152.48	141.77	905,900
2021-02-24	152.45	156.51	151.96	155.35	144.44	1,075,600
2021-02-23	153.36	153.52	149.73	153.20	142.44	1,068,400
2021-02-22	153.55	155.63	152.46	152.89	142.15	1,322,200
2021-02-19	150.49	154.17	150.10	153.96	143.15	917,200
2021-02-18	150.94	151.35	147.56	149.50	139.00	1,000,000
2021-02-17	150.53	151.91	149.67	151.30	140.67	772,400
2021-02-16	150.90	152.39	149.17	151.28	140.65	1,104,600
2021-02-12	150.04	151.44	148.84	150.93	140.33	659,300
2021-02-11	148.53	150.97	148.53	150.87	140.27	1,140,700
2021-02-10	146.98	149.22	144.78	148.33	137.91	935,900
2021-02-09	147.70	148.56	145.25	145.71	135.48	1,004,600
2021-02-08	151.23	151.23	145.87	148.98	138.52	1,519,800
2021-02-05	147.70	152.30	147.08	149.35	138.86	2,031,600
2021-02-04	147.31	149.59	146.52	148.84	138.39	1,698,400
2021-02-03	144.50	146.87	144.09	146.38	136.10	1,249,300
2021-02-02	144.55	146.66	143.97	144.99	134.81	1,148,600
2021-02-01	144.86	145.42	142.42	142.75	132.72	1,593,300
2021-01-29	141.77	145.29	141.04	143.35	133.28	1,837,200
2021-01-28	141.53	144.18	139.56	142.80	132.77	2,342,700
2021-01-27	144.95	145.58	137.98	138.83	129.08	1,721,600

← NewerPage 24 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.