Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-21	119.30	119.77	118.13	118.66	83.294	943,677
2019-08-20	118.47	118.97	117.37	118.14	82.928	1,368,274
2019-08-19	119.63	119.67	118.33	118.57	83.230	1,107,122
2019-08-16	117.75	118.80	117.30	117.88	82.746	1,633,808
2019-08-15	116.36	117.45	115.54	116.46	81.749	1,379,230
2019-08-14	118.22	118.83	115.87	116.29	81.630	1,281,137
2019-08-13	117.47	120.86	117.18	120.22	84.389	1,469,847
2019-08-12	118.94	119.06	117.43	117.74	82.648	1,513,544
2019-08-09	120.25	120.78	118.93	119.39	83.806	1,193,098
2019-08-08	120.26	121.27	120.10	120.95	84.901	1,297,765
2019-08-07	118.18	119.65	117.79	119.22	83.687	2,217,725
2019-08-06	118.70	119.74	118.20	119.49	83.876	1,274,305
2019-08-05	119.17	119.60	116.92	118.00	82.830	2,271,734
2019-08-02	121.28	121.88	119.91	120.88	84.852	1,839,403
2019-08-01	123.22	125.31	121.40	121.73	85.448	1,576,447
2019-07-31	126.18	126.23	122.47	123.66	86.803	2,552,349
2019-07-30	122.32	127.20	120.26	126.60	88.867	3,324,460
2019-07-29	122.51	122.75	121.56	122.22	85.792	1,701,351
2019-07-26	122.65	122.98	121.73	122.58	86.045	1,955,542
2019-07-25	124.20	124.20	122.29	122.42	85.933	1,730,740
2019-07-24	123.60	125.00	123.14	124.09	87.105	1,619,242
2019-07-23	124.46	124.60	122.54	124.45	87.358	1,940,332
2019-07-22	123.47	125.02	123.47	124.53	87.414	1,410,939
2019-07-19	125.72	126.17	124.44	124.70	87.533	1,705,992
2019-07-18	124.22	125.69	124.01	125.25	87.919	1,210,758
2019-07-17	127.91	128.23	125.13	125.17	87.863	1,623,238
2019-07-16	127.39	128.31	126.83	128.13	89.941	1,597,587
2019-07-15	127.08	127.74	126.83	127.17	89.267	1,178,146
2019-07-12	125.16	126.81	125.08	126.62	88.881	1,915,583
2019-07-11	124.58	124.75	123.26	124.55	87.428	1,846,750
2019-07-10	125.00	125.49	123.84	124.21	87.189	1,806,791
2019-07-09	124.37	124.76	123.60	124.04	87.070	1,954,640
2019-07-08	124.53	126.03	124.35	125.35	87.989	1,578,509
2019-07-05	124.75	124.83	122.97	124.81	87.610	1,213,594
2019-07-03	125.24	126.20	124.06	125.55	88.130	1,833,345
2019-07-02	127.02	127.35	125.21	125.76	88.277	1,809,112
2019-07-01	127.63	128.00	126.20	127.69	89.632	1,197,868
2019-06-28	124.48	126.91	124.48	126.67	88.916	3,811,315
2019-06-27	124.67	125.69	124.28	124.35	87.288	1,350,356
2019-06-26	125.11	125.65	123.88	124.51	87.400	1,418,802
2019-06-25	125.50	126.03	124.77	124.87	87.653	1,390,573
2019-06-24	125.84	127.05	125.54	125.59	88.158	1,968,174
2019-06-21	125.89	126.03	124.99	125.16	87.856	2,442,655
2019-06-20	124.96	126.56	124.28	126.11	88.523	1,678,794
2019-06-19	123.31	124.05	122.54	123.72	86.845	1,306,144
2019-06-18	123.63	124.40	122.96	123.26	86.522	1,917,774
2019-06-17	124.86	124.93	122.68	122.77	86.179	1,388,640
2019-06-14	124.51	125.35	123.39	124.68	87.519	1,337,338
2019-06-13	124.48	124.70	123.64	124.35	87.288	2,639,099
2019-06-12	123.41	124.44	122.67	123.98	87.028	1,868,663
2019-06-11	126.54	126.90	122.99	123.33	86.572	2,592,179
2019-06-10	125.94	127.08	125.26	125.35	87.989	1,274,434
2019-06-07	125.57	125.95	124.49	125.35	87.989	1,138,316
2019-06-06	123.99	125.01	122.87	124.95	87.709	1,309,237
2019-06-05	123.93	124.99	123.39	124.08	86.726	1,581,603
2019-06-04	121.61	123.23	121.09	123.16	86.083	1,730,998
2019-06-03	118.79	121.14	118.79	120.73	84.385	2,022,957
2019-05-31	118.60	119.26	118.15	118.34	82.714	1,741,310
2019-05-30	118.60	119.89	118.59	119.69	83.658	2,070,650
2019-05-29	118.11	118.90	117.50	118.27	82.665	1,997,563

← NewerPage 31 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.