Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-08	82.860	84.750	82.550	84.390	77.399	1,238,700
2020-05-07	80.770	82.400	80.580	81.030	74.317	1,820,600
2020-05-06	82.410	82.440	79.740	79.820	73.207	1,712,500
2020-05-05	78.950	83.710	78.000	82.160	75.353	3,443,100
2020-05-04	86.100	86.100	84.540	85.150	78.096	1,158,000
2020-05-01	85.920	86.970	85.010	86.810	79.618	960,100
2020-04-30	88.720	89.370	87.150	87.420	80.178	1,215,500
2020-04-29	89.990	91.080	88.920	90.340	82.856	1,125,100
2020-04-28	87.790	89.560	86.880	87.640	80.379	1,948,700
2020-04-27	84.430	86.580	84.380	86.370	79.215	1,547,900
2020-04-24	84.200	84.590	82.720	84.030	77.068	1,215,200
2020-04-23	83.280	84.770	82.280	83.690	76.757	1,878,200
2020-04-22	81.870	82.450	80.700	81.840	75.060	1,554,800
2020-04-21	84.120	84.140	79.980	80.500	73.831	1,932,600
2020-04-20	86.070	87.750	84.000	85.020	77.976	1,401,000
2020-04-17	88.460	91.680	86.730	89.910	82.461	2,561,700
2020-04-16	86.820	87.220	84.650	85.770	78.664	1,910,800
2020-04-15	89.450	90.580	86.520	86.720	79.536	1,121,000
2020-04-14	91.630	92.680	90.850	92.130	84.497	1,026,900
2020-04-13	90.680	91.380	87.820	89.810	82.370	1,051,900
2020-04-09	89.700	94.310	89.230	91.600	84.011	1,281,600
2020-04-08	87.950	89.240	86.540	87.870	80.590	1,740,900
2020-04-07	90.100	92.550	87.650	88.170	80.865	1,527,100
2020-04-06	84.000	88.130	83.110	87.040	79.829	2,026,900
2020-04-03	81.660	84.130	78.570	80.030	73.400	1,654,500
2020-04-02	80.670	83.240	80.260	82.860	75.995	1,403,900
2020-04-01	78.420	81.870	77.000	80.890	74.189	1,901,100
2020-03-31	82.850	84.300	80.570	82.590	75.748	2,048,100
2020-03-30	81.680	85.620	81.330	84.300	77.316	1,714,500
2020-03-27	84.400	85.000	80.500	82.670	75.821	1,610,200
2020-03-26	84.540	92.420	84.220	86.880	79.682	2,377,400
2020-03-25	76.860	87.270	76.230	85.120	78.068	2,103,100
2020-03-24	74.870	78.990	73.400	76.810	70.447	2,254,000
2020-03-23	73.850	75.440	70.000	71.260	65.356	2,112,100
2020-03-20	82.110	84.110	73.420	75.680	69.410	2,670,600
2020-03-19	81.060	85.610	77.750	81.730	74.959	2,217,500
2020-03-18	88.860	90.160	70.330	83.010	76.133	3,013,500
2020-03-17	92.800	94.310	88.270	93.210	85.488	3,582,900
2020-03-16	90.190	103.02	90.190	92.190	84.552	2,747,500
2020-03-13	100.43	104.65	96.370	103.44	94.870	2,770,400
2020-03-12	100.04	102.99	92.010	96.330	88.349	3,908,500
2020-03-11	104.32	109.21	103.24	107.00	97.649	3,001,200
2020-03-10	107.25	108.41	100.42	107.07	97.713	2,582,100
2020-03-09	107.57	107.64	103.40	105.28	96.080	3,377,600
2020-03-06	110.48	113.50	107.28	112.53	102.70	3,251,200
2020-03-05	114.20	115.97	111.52	112.43	102.60	3,181,400
2020-03-04	108.96	118.10	108.13	117.82	107.52	3,380,400
2020-03-03	101.09	109.53	100.32	106.06	96.791	4,094,300
2020-03-02	100.60	104.92	98.420	100.55	91.763	1,855,500
2020-02-28	128.19	131.27	125.27	129.04	91.360	4,013,044
2020-02-27	136.64	138.36	132.20	132.51	93.817	3,623,766
2020-02-26	139.02	140.29	137.20	138.76	98.242	2,504,527
2020-02-25	142.67	143.03	137.42	138.01	97.711	2,473,462
2020-02-24	141.76	143.24	140.41	142.08	100.59	2,725,977
2020-02-21	145.14	146.51	144.68	145.64	103.11	1,969,850
2020-02-20	145.19	146.85	144.44	146.01	103.37	2,458,510
2020-02-19	145.21	146.23	144.54	145.83	103.25	3,186,150
2020-02-18	145.78	146.22	143.88	144.97	102.64	1,518,958
2020-02-14	145.90	146.60	145.07	146.55	103.76	1,212,047
2020-02-13	144.86	146.16	144.47	145.62	103.10	1,705,218

← NewerPage 28 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.