Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-12	144.95	146.07	144.64	145.59	103.08	2,397,024
2020-02-11	144.03	144.77	143.17	144.36	102.21	1,769,539
2020-02-10	141.22	144.39	140.72	144.11	102.03	2,715,407
2020-02-07	141.91	143.53	141.05	141.81	100.40	2,299,189
2020-02-06	141.83	142.70	140.83	142.41	100.83	1,762,321
2020-02-05	139.85	142.17	139.24	141.76	100.37	2,114,991
2020-02-04	137.21	139.40	137.01	138.53	98.079	2,689,756
2020-02-03	133.74	136.51	133.64	136.19	96.422	2,505,172
2020-01-31	134.27	135.14	132.50	133.23	94.327	2,856,682
2020-01-30	133.55	135.29	132.12	135.14	95.679	3,205,743
2020-01-29	128.39	134.91	128.39	134.29	95.077	4,019,618
2020-01-28	129.51	131.82	128.29	130.78	92.592	2,728,040
2020-01-27	128.92	130.21	128.12	129.03	91.353	2,030,948
2020-01-24	132.36	132.36	129.73	130.60	92.465	2,413,781
2020-01-23	131.00	132.32	130.48	132.29	93.661	2,068,200
2020-01-22	133.09	133.23	131.64	131.64	93.201	990,596
2020-01-21	133.10	133.65	131.98	132.35	93.704	1,683,821
2020-01-17	133.27	134.24	133.16	133.92	94.815	1,770,313
2020-01-16	132.00	132.97	131.62	132.89	94.086	1,251,103
2020-01-15	130.60	131.38	130.24	131.31	92.967	1,193,098
2020-01-14	131.48	131.69	130.40	130.88	92.663	1,564,588
2020-01-13	131.18	131.87	130.94	131.35	92.996	1,294,929
2020-01-10	131.03	132.50	130.81	131.18	92.875	1,914,810
2020-01-09	131.30	131.84	130.26	130.52	92.408	1,637,932
2020-01-08	131.68	132.34	131.09	131.24	92.918	1,303,308
2020-01-07	131.29	132.33	131.10	131.45	93.066	1,771,215
2020-01-06	132.41	132.78	130.88	131.99	93.449	1,766,575
2020-01-03	132.34	133.74	132.14	133.15	94.270	1,142,054
2020-01-02	133.33	134.35	132.68	134.35	95.120	2,158,173
2019-12-31	132.80	133.49	132.27	132.92	94.107	1,182,013
2019-12-30	134.28	134.28	132.65	132.89	94.086	1,169,768
2019-12-27	134.22	134.74	133.96	134.35	95.120	895,082
2019-12-26	134.82	134.82	133.31	133.88	94.787	1,256,517
2019-12-24	134.97	134.98	133.98	134.59	95.290	342,874
2019-12-23	135.30	135.30	134.17	134.80	95.438	1,537,648
2019-12-20	134.22	138.33	133.26	135.01	95.587	3,754,857
2019-12-19	133.11	133.79	132.74	133.55	94.553	2,029,530
2019-12-18	133.95	133.99	132.36	133.15	94.270	1,699,675
2019-12-17	133.90	134.40	132.91	133.61	94.596	1,329,475
2019-12-16	134.46	134.46	133.33	133.34	94.405	1,425,763
2019-12-13	133.95	134.64	133.06	133.81	94.737	1,309,624
2019-12-12	133.57	134.71	132.64	134.39	95.148	1,868,663
2019-12-11	131.57	133.08	130.58	133.01	94.171	1,448,320
2019-12-10	131.09	132.10	130.81	131.10	92.819	2,633,298
2019-12-09	131.30	132.28	131.04	131.31	92.967	1,467,140
2019-12-06	134.37	134.61	131.13	131.69	93.236	2,806,926
2019-12-05	128.28	129.32	127.85	129.02	91.346	1,311,429
2019-12-04	129.38	130.76	128.56	128.58	90.659	1,456,828
2019-12-03	128.08	128.77	127.04	128.09	90.314	1,761,419
2019-12-02	131.52	131.52	129.27	129.29	91.160	1,326,897
2019-11-29	131.75	132.06	130.91	131.11	92.443	647,594
2019-11-27	130.75	132.13	130.27	131.78	92.916	1,416,869
2019-11-26	130.68	131.11	130.33	130.65	92.119	3,028,763
2019-11-25	130.21	131.37	129.92	130.85	92.260	1,057,496
2019-11-22	129.93	130.26	129.05	130.10	91.731	1,231,768
2019-11-21	129.81	130.07	128.63	129.47	91.287	1,735,639
2019-11-20	129.55	130.44	128.76	129.84	91.548	2,437,886
2019-11-19	130.62	131.00	129.61	130.26	91.844	1,757,938
2019-11-18	128.45	130.36	128.16	130.32	91.886	1,907,333
2019-11-15	128.31	128.75	127.67	128.70	90.744	2,015,094

← NewerPage 29 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.