Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-04	111.52	112.33	110.14	112.28	103.56	1,208,000
2020-08-03	111.69	112.72	111.52	112.19	103.48	1,303,000
2020-07-31	110.70	112.09	109.11	111.87	103.18	1,273,500
2020-07-30	109.00	112.21	108.62	110.86	102.25	2,037,800
2020-07-29	117.00	117.00	110.39	110.47	101.89	2,376,700
2020-07-28	103.90	105.10	103.44	103.71	95.655	1,361,100
2020-07-27	103.64	104.90	102.26	104.55	96.430	1,159,600
2020-07-24	105.48	105.72	103.03	103.76	95.702	1,006,900
2020-07-23	105.75	106.60	104.99	105.42	97.233	1,381,900
2020-07-22	105.35	106.41	105.00	106.21	97.961	1,524,900
2020-07-21	104.65	105.74	103.88	105.45	97.260	2,259,800
2020-07-20	102.00	103.85	101.76	103.38	95.351	1,377,400
2020-07-17	102.06	102.75	101.38	102.45	94.493	3,455,800
2020-07-16	100.97	103.39	100.03	101.94	94.023	1,553,100
2020-07-15	99.920	101.71	99.730	100.93	93.091	2,434,000
2020-07-14	92.430	97.550	91.530	97.530	89.955	2,161,400
2020-07-13	92.120	93.840	90.750	92.090	84.938	1,466,700
2020-07-10	90.410	91.690	89.760	91.640	84.523	1,209,200
2020-07-09	91.900	92.260	89.580	90.290	83.278	1,578,900
2020-07-08	92.000	92.690	91.120	92.130	84.975	1,359,700
2020-07-07	92.040	92.730	91.230	91.410	84.311	1,584,100
2020-07-06	92.000	93.000	91.150	92.540	85.353	1,363,200
2020-07-02	90.570	92.020	90.040	90.530	83.499	1,526,500
2020-07-01	89.500	90.510	88.210	88.860	81.959	1,391,700
2020-06-30	88.550	89.570	88.000	88.980	82.069	1,442,700
2020-06-29	85.560	89.230	85.420	89.190	82.263	1,827,800
2020-06-26	85.940	86.460	84.300	84.640	78.067	7,495,100
2020-06-25	85.820	85.930	84.170	85.800	79.136	3,400,700
2020-06-24	90.250	90.830	85.980	86.040	79.358	1,744,600
2020-06-23	91.280	91.440	89.840	90.090	83.093	882,100
2020-06-22	89.040	91.040	87.920	90.180	83.176	1,108,800
2020-06-19	92.080	92.160	89.120	89.290	82.355	2,392,600
2020-06-18	91.480	91.580	89.650	90.070	83.075	948,300
2020-06-17	92.000	92.630	90.300	91.850	84.717	1,149,800
2020-06-16	93.640	94.900	90.450	91.680	84.560	1,118,900
2020-06-15	87.580	91.470	87.210	90.650	83.610	1,489,800
2020-06-12	92.610	92.840	87.600	90.390	83.370	1,311,400
2020-06-11	91.410	91.900	89.710	89.770	82.798	1,170,300
2020-06-10	96.730	98.130	94.510	94.590	87.244	1,464,400
2020-06-09	97.760	98.160	95.850	97.460	89.891	1,169,700
2020-06-08	100.94	103.60	98.630	98.990	91.302	2,250,800
2020-06-05	99.000	103.65	98.490	102.01	94.087	2,187,800
2020-06-04	92.630	95.760	92.630	95.540	88.120	1,930,400
2020-06-03	92.070	94.860	92.010	94.330	86.515	1,330,300
2020-06-02	90.750	91.940	90.200	91.440	83.865	1,362,100
2020-06-01	89.950	91.970	89.300	90.430	82.938	1,387,000
2020-05-29	89.510	90.470	88.720	90.210	82.736	1,630,300
2020-05-28	91.610	92.120	89.850	90.300	82.819	1,180,900
2020-05-27	89.650	92.120	89.650	90.940	83.406	1,823,500
2020-05-26	85.850	89.190	85.850	88.930	81.562	1,756,600
2020-05-22	82.280	83.650	81.180	83.360	76.454	1,236,100
2020-05-21	79.460	81.970	79.460	81.360	74.620	1,361,400
2020-05-20	81.510	81.810	79.600	79.750	73.143	1,443,600
2020-05-19	81.590	83.030	80.340	80.410	73.748	1,479,100
2020-05-18	79.630	81.720	79.620	81.390	74.647	1,598,200
2020-05-15	77.530	78.720	76.430	77.210	70.813	1,994,000
2020-05-14	74.990	78.920	73.730	78.320	71.831	2,589,600
2020-05-13	76.350	76.930	74.270	76.650	70.300	4,146,700
2020-05-12	81.180	81.690	76.190	76.760	70.401	1,795,400
2020-05-11	83.370	83.490	80.890	80.980	74.271	1,164,600

← NewerPage 27 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.