Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-28	123.30	130.48	123.30	127.84	118.42	1,832,500
2020-10-27	126.58	126.67	123.08	123.68	114.57	1,829,200
2020-10-26	126.72	127.70	125.17	126.15	116.86	1,191,500
2020-10-23	131.35	131.60	128.94	129.22	119.70	1,075,700
2020-10-22	129.49	130.80	128.77	130.46	120.85	694,000
2020-10-21	128.42	130.36	128.42	128.87	119.38	1,048,300
2020-10-20	128.59	130.70	128.00	128.73	119.25	869,200
2020-10-19	131.22	132.21	127.44	127.50	118.11	1,310,300
2020-10-16	130.99	132.01	130.64	131.21	121.55	686,500
2020-10-15	128.73	131.52	128.73	130.64	121.02	754,900
2020-10-14	130.26	130.66	128.66	130.20	120.61	913,400
2020-10-13	130.76	132.26	128.60	129.25	119.73	881,100
2020-10-12	130.48	132.14	129.85	131.96	122.24	598,800
2020-10-09	130.00	131.52	128.89	129.12	119.61	807,900
2020-10-08	128.84	129.84	127.97	129.80	120.24	1,052,900
2020-10-07	127.99	129.98	127.37	127.94	118.52	766,600
2020-10-06	127.62	128.95	126.21	126.59	117.27	1,154,800
2020-10-05	125.46	128.24	125.00	126.93	117.58	817,500
2020-10-02	120.74	124.92	120.08	123.86	114.74	1,183,300
2020-10-01	123.06	123.50	121.27	121.95	112.97	1,003,600
2020-09-30	121.76	123.45	120.36	121.25	112.32	883,900
2020-09-29	121.76	122.38	120.86	121.22	112.29	571,500
2020-09-28	120.97	122.85	120.19	121.51	112.56	1,354,600
2020-09-25	117.95	119.62	117.13	118.91	110.15	989,500
2020-09-24	118.37	120.59	117.40	119.00	110.24	1,049,000
2020-09-23	121.33	122.39	118.65	118.79	110.04	859,700
2020-09-22	120.17	121.80	119.94	121.52	112.57	853,200
2020-09-21	120.89	120.89	117.36	120.08	111.24	1,114,900
2020-09-18	124.90	126.00	122.73	122.96	113.90	1,827,300
2020-09-17	120.50	125.08	119.40	124.87	115.67	1,518,900
2020-09-16	122.00	123.78	120.92	122.01	113.02	1,008,600
2020-09-15	119.90	121.33	119.28	121.22	112.29	1,180,500
2020-09-14	118.15	119.67	117.58	118.99	110.23	894,800
2020-09-11	116.01	118.01	115.87	116.99	108.37	727,200
2020-09-10	117.91	118.14	115.28	115.61	107.09	816,300
2020-09-09	117.11	119.29	116.96	117.07	108.45	1,117,400
2020-09-08	116.80	117.94	115.36	116.19	107.63	1,173,300
2020-09-04	119.25	119.80	116.08	117.77	109.10	813,400
2020-09-03	121.98	122.46	117.14	118.13	109.43	908,100
2020-09-02	120.20	122.93	119.76	122.39	112.88	786,300
2020-09-01	117.63	120.32	117.04	120.20	110.86	788,800
2020-08-31	119.90	120.13	118.28	118.39	109.20	929,600
2020-08-28	119.09	120.33	118.39	120.30	110.96	711,800
2020-08-27	120.83	121.04	118.91	118.92	109.68	805,300
2020-08-26	119.22	120.38	118.47	120.08	110.75	781,600
2020-08-25	119.59	119.59	117.56	118.46	109.26	577,800
2020-08-24	118.43	119.01	117.71	118.92	109.68	737,600
2020-08-21	116.25	117.68	115.75	117.57	108.44	986,300
2020-08-20	116.56	117.44	115.88	116.02	107.01	794,700
2020-08-19	118.01	119.18	117.16	117.40	108.28	759,300
2020-08-18	119.22	119.69	117.97	118.03	108.86	810,300
2020-08-17	118.93	119.51	117.91	119.36	110.09	1,708,300
2020-08-14	117.77	119.44	117.28	118.88	109.65	1,373,900
2020-08-13	119.59	119.98	118.25	118.37	109.18	1,100,100
2020-08-12	120.30	122.19	119.52	120.20	110.86	1,012,400
2020-08-11	120.25	121.91	119.26	119.80	110.50	1,411,600
2020-08-10	116.77	119.05	116.72	118.85	109.62	1,278,700
2020-08-07	115.83	117.12	115.80	116.85	107.77	1,057,500
2020-08-06	114.58	115.98	113.29	115.49	106.52	1,150,200
2020-08-05	113.00	115.79	113.00	115.15	106.21	1,283,700

← NewerPage 26 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.