Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-28	120.19	120.58	118.59	118.60	82.896	2,623,244
2019-05-24	121.26	121.81	120.14	120.19	84.007	1,267,345
2019-05-23	121.46	121.48	120.13	120.76	84.405	1,840,048
2019-05-22	122.72	123.65	122.29	122.29	85.475	1,317,358
2019-05-21	122.23	123.77	121.96	123.55	86.356	1,756,649
2019-05-20	120.27	121.42	119.70	121.34	84.811	1,309,495
2019-05-17	120.59	122.17	120.51	120.82	84.447	973,324
2019-05-16	121.67	122.66	121.55	121.90	85.202	1,402,045
2019-05-15	120.59	121.88	120.14	121.32	84.797	1,222,617
2019-05-14	120.75	122.22	120.39	121.22	84.727	1,322,514
2019-05-13	119.79	120.80	119.07	120.42	84.168	1,737,572
2019-05-10	120.94	123.42	119.95	122.81	85.838	1,641,284
2019-05-09	120.00	121.73	119.57	121.54	84.951	1,837,212
2019-05-08	121.15	122.44	120.55	121.50	84.923	2,440,979
2019-05-07	121.82	123.04	120.85	122.00	85.272	2,409,141
2019-05-06	122.43	123.53	121.89	123.44	86.279	1,474,616
2019-05-03	124.00	125.26	123.86	124.69	87.152	1,899,728
2019-05-02	122.22	123.46	121.19	123.27	86.160	1,767,477
2019-05-01	123.00	123.90	121.18	122.05	85.307	2,997,054
2019-04-30	121.51	123.69	119.00	122.61	85.699	6,161,678
2019-04-29	118.30	121.85	118.05	120.46	84.196	5,569,511
2019-04-26	112.07	113.32	111.90	113.11	79.059	1,493,435
2019-04-25	112.34	112.87	111.57	111.85	78.178	1,403,979
2019-04-24	113.48	114.26	112.59	113.29	79.184	1,605,578
2019-04-23	112.75	113.76	112.54	113.40	79.261	1,679,696
2019-04-22	112.52	113.11	111.73	112.87	78.891	1,024,755
2019-04-18	112.83	113.42	112.33	112.79	78.835	2,587,410
2019-04-17	114.25	114.35	112.78	112.83	78.863	1,755,231
2019-04-16	114.32	114.41	113.53	113.77	79.520	1,523,211
2019-04-15	114.22	114.55	113.62	113.98	79.667	1,339,271
2019-04-12	113.46	114.50	113.46	114.41	79.967	2,000,399
2019-04-11	111.19	112.75	110.64	112.68	78.758	1,716,819
2019-04-10	111.45	111.45	110.01	110.99	77.577	1,715,530
2019-04-09	112.28	112.31	111.16	111.22	77.737	1,692,070
2019-04-08	112.00	112.54	111.89	112.53	78.653	1,530,816
2019-04-05	112.65	113.45	112.04	112.60	78.702	1,448,836
2019-04-04	111.74	112.57	111.27	112.34	78.520	2,361,190
2019-04-03	110.84	111.38	110.27	110.70	77.374	1,821,873
2019-04-02	110.45	111.00	109.52	110.26	77.067	1,139,218
2019-04-01	109.00	110.35	108.99	110.18	77.011	1,841,465
2019-03-29	107.95	108.46	107.29	107.95	75.452	1,503,747
2019-03-28	106.42	107.67	106.16	107.42	75.081	1,471,007
2019-03-27	105.96	106.40	105.30	105.86	73.991	1,042,543
2019-03-26	105.48	106.13	105.14	105.75	73.914	2,005,684
2019-03-25	104.41	105.59	103.99	104.70	73.180	1,202,250
2019-03-22	105.64	106.00	103.97	104.23	72.852	1,294,414
2019-03-21	104.77	106.72	104.72	106.33	74.320	836,690
2019-03-20	106.45	106.45	104.26	104.91	73.327	1,795,577
2019-03-19	107.56	107.75	105.97	106.53	74.459	1,497,431
2019-03-18	105.60	107.06	105.60	107.05	74.823	1,803,053
2019-03-15	106.28	106.69	105.82	106.10	74.159	2,246,856
2019-03-14	106.40	106.94	105.70	105.95	74.054	1,248,397
2019-03-13	106.37	107.09	105.82	106.41	74.376	1,666,290
2019-03-12	105.73	106.07	105.38	105.98	74.075	1,540,742
2019-03-11	104.17	105.62	103.82	105.37	73.649	1,706,378
2019-03-08	103.24	104.40	102.69	104.30	72.901	2,173,512
2019-03-07	105.38	105.38	103.30	104.37	72.950	1,833,474
2019-03-06	106.75	107.35	106.16	106.37	73.977	1,729,838
2019-03-05	107.01	107.01	105.97	106.00	73.720	1,976,166
2019-03-04	106.71	106.96	104.78	105.50	73.372	1,883,745

← NewerPage 32 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.