Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 490.12 | 493.69 | 483.58 | 485.90 | 483.66 | 1,401,800 |
| 2026-04-24 | 485.53 | 489.00 | 482.96 | 486.42 | 484.17 | 938,400 |
| 2026-04-23 | 481.32 | 490.15 | 477.01 | 485.53 | 483.29 | 1,256,600 |
| 2026-04-22 | 479.43 | 487.08 | 474.76 | 477.19 | 474.99 | 1,201,600 |
| 2026-04-21 | 480.00 | 484.90 | 476.29 | 479.12 | 476.91 | 1,033,600 |
| 2026-04-20 | 475.31 | 479.15 | 472.97 | 477.24 | 475.04 | 745,200 |
| 2026-04-17 | 463.61 | 480.51 | 461.57 | 476.11 | 473.91 | 1,416,000 |
| 2026-04-16 | 463.82 | 465.45 | 457.12 | 460.27 | 458.14 | 1,303,000 |
| 2026-04-15 | 466.87 | 468.36 | 452.25 | 462.56 | 460.42 | 1,510,200 |
| 2026-04-14 | 475.08 | 475.25 | 466.40 | 470.57 | 468.40 | 1,342,900 |
| 2026-04-13 | 466.00 | 473.09 | 463.39 | 472.94 | 470.76 | 1,167,800 |
| 2026-04-10 | 463.72 | 469.88 | 459.88 | 465.71 | 463.56 | 1,258,700 |
| 2026-04-09 | 448.84 | 461.28 | 448.42 | 460.11 | 457.99 | 1,160,800 |
| 2026-04-08 | 448.91 | 454.89 | 446.87 | 449.47 | 447.39 | 1,087,500 |
| 2026-04-07 | 428.50 | 432.66 | 426.57 | 431.85 | 429.86 | 1,085,300 |
| 2026-04-06 | 426.88 | 431.28 | 425.42 | 430.89 | 428.90 | 909,500 |
| 2026-04-02 | 418.25 | 436.00 | 417.70 | 427.07 | 425.10 | 1,141,800 |
| 2026-04-01 | 422.97 | 431.24 | 420.72 | 428.14 | 426.16 | 1,453,800 |
| 2026-03-31 | 405.11 | 419.82 | 405.11 | 416.74 | 414.82 | 1,437,000 |
| 2026-03-30 | 414.34 | 415.14 | 403.14 | 403.93 | 402.06 | 1,716,600 |
| 2026-03-27 | 406.09 | 414.62 | 405.02 | 410.23 | 408.34 | 1,292,500 |
| 2026-03-26 | 430.00 | 432.96 | 406.89 | 407.13 | 405.25 | 1,867,200 |
| 2026-03-25 | 436.66 | 437.00 | 428.86 | 434.00 | 432.00 | 857,800 |
| 2026-03-24 | 420.40 | 434.21 | 419.07 | 430.08 | 428.09 | 1,364,100 |
| 2026-03-23 | 418.49 | 431.57 | 417.97 | 424.94 | 422.98 | 1,090,200 |
| 2026-03-20 | 421.98 | 424.04 | 406.79 | 410.36 | 408.47 | 2,334,800 |
| 2026-03-19 | 421.07 | 426.48 | 418.92 | 423.03 | 421.08 | 1,275,900 |
| 2026-03-18 | 426.47 | 432.39 | 425.01 | 426.70 | 424.73 | 991,600 |
| 2026-03-17 | 423.98 | 427.12 | 418.14 | 425.36 | 423.40 | 1,432,600 |
| 2026-03-16 | 427.24 | 428.44 | 418.13 | 421.50 | 419.55 | 1,541,000 |
| 2026-03-13 | 427.95 | 430.46 | 416.95 | 422.40 | 420.45 | 1,262,100 |
| 2026-03-12 | 427.28 | 429.10 | 420.76 | 421.82 | 419.87 | 1,181,200 |
| 2026-03-11 | 431.74 | 433.38 | 427.03 | 432.42 | 430.42 | 667,500 |
| 2026-03-10 | 428.08 | 437.52 | 425.97 | 433.67 | 431.67 | 1,727,500 |
| 2026-03-09 | 417.35 | 428.18 | 413.93 | 427.52 | 425.55 | 1,639,100 |
| 2026-03-06 | 426.37 | 426.37 | 420.00 | 423.13 | 421.18 | 1,400,100 |
| 2026-03-05 | 440.16 | 441.82 | 428.83 | 436.36 | 433.30 | 1,434,300 |
| 2026-03-04 | 449.11 | 449.95 | 442.00 | 445.05 | 441.93 | 846,200 |
| 2026-03-03 | 454.27 | 457.37 | 443.00 | 445.83 | 442.70 | 1,339,300 |
| 2026-03-02 | 458.28 | 467.98 | 455.78 | 466.17 | 462.90 | 969,000 |
| 2026-02-27 | 453.73 | 462.40 | 450.00 | 462.32 | 459.08 | 1,995,700 |
| 2026-02-26 | 460.41 | 462.00 | 448.41 | 457.14 | 453.93 | 1,430,900 |
| 2026-02-25 | 464.60 | 464.60 | 452.01 | 460.02 | 456.79 | 1,178,000 |
| 2026-02-24 | 460.50 | 464.79 | 457.05 | 463.73 | 460.48 | 1,551,600 |
| 2026-02-23 | 464.00 | 466.83 | 459.22 | 459.94 | 456.71 | 1,139,100 |
| 2026-02-20 | 463.37 | 470.19 | 461.83 | 467.12 | 463.84 | 763,200 |
| 2026-02-19 | 458.26 | 465.01 | 452.55 | 463.69 | 460.44 | 976,200 |
| 2026-02-18 | 469.04 | 470.42 | 458.16 | 459.44 | 456.22 | 1,293,100 |
| 2026-02-17 | 465.61 | 470.62 | 460.55 | 470.42 | 467.12 | 1,055,200 |
| 2026-02-13 | 462.83 | 469.76 | 460.82 | 465.27 | 462.01 | 801,700 |
| 2026-02-12 | 474.58 | 479.37 | 459.43 | 460.45 | 457.22 | 1,602,700 |
| 2026-02-11 | 468.04 | 474.67 | 463.80 | 472.54 | 469.23 | 1,319,100 |
| 2026-02-10 | 460.56 | 465.45 | 460.10 | 461.38 | 458.14 | 1,148,000 |
| 2026-02-09 | 453.71 | 462.82 | 452.12 | 459.79 | 456.57 | 1,351,100 |
| 2026-02-06 | 444.70 | 455.90 | 442.86 | 454.76 | 451.57 | 1,527,500 |
| 2026-02-05 | 441.21 | 443.84 | 432.21 | 436.15 | 433.09 | 1,592,000 |
| 2026-02-04 | 439.74 | 446.80 | 437.94 | 441.20 | 438.11 | 2,787,900 |
| 2026-02-03 | 424.27 | 436.13 | 423.22 | 435.36 | 432.31 | 1,788,000 |
| 2026-02-02 | 420.82 | 430.02 | 419.54 | 425.09 | 422.11 | 1,547,700 |
| 2026-01-30 | 421.90 | 427.50 | 414.01 | 420.58 | 417.63 | 3,313,100 |
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.