Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-26	151.65	151.65	147.51	147.89	137.50	1,468,600
2021-01-25	152.51	153.01	147.36	150.92	140.32	1,021,800
2021-01-22	153.50	154.43	151.00	152.67	141.95	1,091,300
2021-01-21	155.69	156.27	153.73	154.44	143.59	952,900
2021-01-20	153.52	155.79	152.67	155.24	144.34	1,136,200
2021-01-19	150.16	155.31	150.16	153.49	142.71	1,701,300
2021-01-15	150.75	150.75	147.05	149.51	139.01	1,252,400
2021-01-14	150.99	152.56	150.26	150.75	140.16	731,500
2021-01-13	151.29	151.82	149.57	150.95	140.35	1,067,000
2021-01-12	152.26	152.79	150.15	151.94	141.27	1,024,100
2021-01-11	150.16	153.50	150.09	152.25	141.56	860,500
2021-01-08	153.72	154.30	149.94	152.58	141.86	1,062,000
2021-01-07	153.71	154.43	150.41	153.72	142.92	1,734,100
2021-01-06	147.45	152.26	147.45	149.84	139.32	3,425,100
2021-01-05	144.05	146.24	143.91	145.85	135.61	1,134,400
2021-01-04	144.09	146.23	142.69	143.98	133.87	1,262,000
2020-12-31	144.75	145.34	143.80	145.16	134.96	738,800
2020-12-30	142.90	145.57	142.90	144.83	134.66	658,600
2020-12-29	145.50	146.58	141.50	142.90	132.86	666,500
2020-12-28	144.80	145.68	144.11	144.20	134.07	615,500
2020-12-24	142.96	144.32	142.96	143.66	133.57	292,000
2020-12-23	142.96	144.15	142.09	142.50	132.49	857,900
2020-12-22	142.35	144.18	141.06	143.00	132.96	1,073,100
2020-12-21	139.33	143.40	139.20	142.15	132.17	1,243,000
2020-12-18	141.92	143.01	139.73	141.06	131.15	2,150,400
2020-12-17	139.20	141.68	138.76	140.97	131.07	1,644,300
2020-12-16	141.25	141.88	138.39	138.57	128.84	1,109,600
2020-12-15	139.49	140.64	138.41	140.38	130.52	1,497,100
2020-12-14	140.85	141.70	137.08	137.71	128.04	1,803,500
2020-12-11	138.30	140.00	137.39	139.94	130.11	1,096,200
2020-12-10	139.81	141.28	138.53	139.22	129.44	995,300
2020-12-09	141.34	142.26	139.83	141.05	131.14	1,267,900
2020-12-08	141.59	142.11	139.81	139.96	130.13	1,065,000
2020-12-07	141.83	142.70	140.16	141.12	131.21	1,076,400
2020-12-04	141.57	143.28	141.23	141.85	131.89	1,305,500
2020-12-03	144.26	144.29	141.54	141.72	131.77	1,733,800
2020-12-02	144.12	145.65	143.38	144.34	133.71	1,348,600
2020-12-01	147.08	148.26	145.20	145.70	134.97	1,919,100
2020-11-30	143.21	146.32	141.74	146.24	135.47	2,777,800
2020-11-27	146.28	146.65	143.32	143.50	132.93	905,900
2020-11-25	146.74	147.02	143.76	144.97	134.29	1,308,900
2020-11-24	146.52	148.07	145.24	147.07	136.24	1,751,600
2020-11-23	145.17	147.53	144.94	145.92	135.17	704,600
2020-11-20	145.54	146.54	143.78	144.20	133.58	1,115,000
2020-11-19	144.05	147.43	142.70	146.79	135.98	1,106,200
2020-11-18	148.55	148.90	144.15	144.44	133.80	2,014,700
2020-11-17	150.96	152.49	146.86	148.79	137.83	1,444,300
2020-11-16	152.45	152.94	147.15	152.44	141.21	1,861,300
2020-11-13	146.59	149.16	145.80	147.99	137.09	1,037,200
2020-11-12	141.38	144.10	140.46	143.39	132.83	1,449,100
2020-11-11	141.78	143.41	139.69	142.96	132.43	2,039,100
2020-11-10	144.87	147.90	143.27	143.58	133.00	2,066,600
2020-11-09	150.23	153.72	145.60	145.67	134.94	1,448,100
2020-11-06	141.34	145.14	140.64	144.32	133.69	1,173,000
2020-11-05	140.00	143.48	139.93	141.12	130.73	965,000
2020-11-04	140.46	140.46	135.11	137.28	127.17	1,442,800
2020-11-03	138.82	142.37	137.84	141.26	130.86	1,228,700
2020-11-02	135.13	137.56	134.05	137.55	127.42	1,112,900
2020-10-30	132.34	135.90	130.33	132.75	122.97	1,596,200
2020-10-29	127.85	133.87	127.10	132.05	122.32	1,740,500

← NewerPage 25 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.