Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-14	127.64	128.19	126.87	127.68	90.025	1,134,449
2019-11-13	128.71	128.90	127.77	127.82	90.123	1,748,013
2019-11-12	129.98	130.35	129.20	129.55	91.343	1,176,341
2019-11-11	129.30	130.14	128.99	130.01	91.668	1,234,862
2019-11-08	128.95	130.48	128.77	130.44	91.971	1,316,198
2019-11-07	132.01	132.42	128.79	129.10	91.026	1,840,563
2019-11-06	130.39	131.51	129.48	131.45	92.683	1,465,980
2019-11-05	131.15	131.88	130.55	130.76	92.196	1,929,246
2019-11-04	129.88	131.46	129.65	131.20	92.507	2,075,290
2019-11-01	128.04	129.35	127.46	128.87	90.864	1,920,610
2019-10-31	127.44	127.79	125.64	126.89	89.468	1,970,752
2019-10-30	127.31	127.85	126.25	127.79	90.102	2,235,255
2019-10-29	124.42	128.70	122.57	127.87	90.159	4,167,208
2019-10-28	121.60	122.80	121.45	122.08	86.076	2,197,616
2019-10-25	119.84	121.44	119.29	121.06	85.357	1,570,904
2019-10-24	118.73	119.81	117.98	119.75	84.433	943,677
2019-10-23	117.79	119.21	117.14	118.73	83.714	1,484,541
2019-10-22	117.75	118.94	116.31	118.29	83.404	1,720,557
2019-10-21	117.96	119.72	117.45	117.96	83.171	2,982,359
2019-10-18	116.49	117.99	116.36	117.30	82.706	2,128,139
2019-10-17	116.62	117.83	116.57	116.86	82.396	1,299,699
2019-10-16	116.07	116.94	115.42	116.07	81.839	1,484,541
2019-10-15	115.97	116.53	115.09	116.05	81.825	2,337,602
2019-10-14	115.34	115.83	114.71	115.33	81.317	1,621,949
2019-10-11	115.31	117.76	115.24	115.38	81.352	1,644,893
2019-10-10	113.72	114.77	113.36	114.09	80.443	1,468,558
2019-10-09	114.01	114.80	112.67	114.10	80.450	1,460,179
2019-10-08	115.37	115.70	112.80	113.02	79.688	1,983,384
2019-10-07	117.97	117.97	116.38	116.45	82.107	1,371,754
2019-10-04	117.68	118.57	117.50	118.56	83.594	1,350,743
2019-10-03	116.16	118.17	115.19	117.61	82.925	1,436,591
2019-10-02	119.02	119.46	115.73	116.62	82.226	1,566,135
2019-10-01	123.73	124.29	119.81	120.10	84.680	1,302,535
2019-09-30	124.02	124.18	122.63	123.21	86.873	1,361,184
2019-09-27	124.42	124.74	122.42	123.56	87.120	1,139,347
2019-09-26	123.21	124.08	122.45	123.48	87.063	1,449,867
2019-09-25	122.81	123.82	122.15	123.23	86.887	1,398,823
2019-09-24	123.36	124.12	122.13	122.75	86.549	1,483,252
2019-09-23	122.55	123.89	121.89	123.08	86.781	993,690
2019-09-20	124.40	124.66	123.13	123.15	86.831	1,684,465
2019-09-19	124.13	125.04	123.81	123.97	87.409	943,032
2019-09-18	123.77	124.54	122.90	123.93	87.381	1,024,110
2019-09-17	123.55	124.72	123.23	124.43	87.733	988,534
2019-09-16	124.03	124.42	123.39	123.93	87.381	1,220,683
2019-09-13	124.00	124.86	123.17	124.32	87.656	1,376,265
2019-09-12	123.50	124.41	123.10	123.50	87.077	1,297,765
2019-09-11	121.34	123.50	120.55	123.47	87.056	1,436,462
2019-09-10	121.31	121.31	119.38	121.17	85.435	1,827,544
2019-09-09	122.10	122.54	120.93	121.28	85.512	2,156,368
2019-09-06	121.70	122.39	121.37	121.60	85.738	1,255,615
2019-09-05	120.07	121.78	120.07	121.41	85.604	1,249,814
2019-09-04	119.20	119.71	118.88	119.39	83.806	1,208,953
2019-09-03	120.00	120.37	118.13	118.59	83.244	1,432,724
2019-08-30	121.22	121.79	120.69	121.09	84.999	1,304,081
2019-08-29	118.84	120.61	118.83	120.18	84.360	1,742,212
2019-08-28	115.82	117.87	115.75	117.50	82.479	1,143,472
2019-08-27	115.76	116.76	115.50	116.51	81.784	1,741,310
2019-08-26	115.52	115.95	113.87	115.28	80.921	1,606,481
2019-08-23	117.14	117.88	114.49	114.96	80.696	1,595,395
2019-08-22	118.84	119.42	117.33	117.99	82.823	1,079,280

← NewerPage 30 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.