Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-01	106.47	106.90	105.56	106.05	73.755	1,662,294
2019-02-28	106.70	106.79	105.34	105.56	73.414	3,109,197
2019-02-27	105.96	106.98	105.74	106.96	74.387	1,605,836
2019-02-26	106.83	107.63	106.30	106.35	73.963	2,056,084
2019-02-25	106.90	107.64	106.64	106.93	74.367	1,611,895
2019-02-22	105.77	106.62	105.33	106.33	73.949	1,142,054
2019-02-21	105.16	105.60	104.71	105.55	73.407	1,432,208
2019-02-20	105.24	105.96	105.04	105.57	73.421	1,334,502
2019-02-19	104.28	105.91	104.17	105.00	73.024	1,629,167
2019-02-15	104.41	104.91	104.24	104.73	72.837	1,676,602
2019-02-14	104.39	104.47	103.43	103.50	71.981	1,460,953
2019-02-13	103.87	105.06	103.87	104.59	72.739	1,410,553
2019-02-12	102.79	104.38	102.79	103.75	72.155	2,014,449
2019-02-11	101.93	102.62	101.18	102.51	71.293	1,969,334
2019-02-08	100.96	101.94	100.22	101.92	70.882	1,757,552
2019-02-07	100.20	101.48	99.800	101.22	70.395	1,733,189
2019-02-06	101.10	101.55	100.70	100.85	70.138	1,931,953
2019-02-05	100.43	101.40	100.43	101.29	70.444	1,931,180
2019-02-04	101.23	101.23	100.03	100.68	70.020	1,975,264
2019-02-01	100.08	101.22	99.730	101.08	70.298	3,104,943
2019-01-31	100.36	100.36	98.660	100.04	69.575	3,042,040
2019-01-30	97.610	101.44	95.670	100.55	69.929	5,348,448
2019-01-29	94.990	97.080	94.630	96.750	67.287	2,710,123
2019-01-28	93.190	94.470	93.050	94.440	65.680	1,940,461
2019-01-25	94.980	95.670	94.270	94.470	65.701	1,418,802
2019-01-24	93.680	94.450	93.560	93.900	65.305	1,945,359
2019-01-23	93.700	94.500	92.240	93.460	64.999	2,024,503
2019-01-22	95.000	95.300	92.560	93.000	64.679	2,115,894
2019-01-18	94.440	96.650	94.320	96.110	66.842	2,950,392
2019-01-17	93.100	94.160	92.810	93.670	65.145	3,323,815
2019-01-16	94.130	94.640	93.650	93.780	65.221	2,156,110
2019-01-15	95.330	95.400	93.460	94.240	65.541	1,689,235
2019-01-14	94.400	95.300	93.910	95.060	66.111	1,035,711
2019-01-11	94.570	95.030	94.050	94.960	66.042	1,093,330
2019-01-10	94.000	95.350	93.470	95.270	66.257	1,358,735
2019-01-09	93.010	95.030	93.000	94.400	65.652	2,322,778
2019-01-08	93.180	93.700	91.740	92.550	64.366	2,021,925
2019-01-07	93.150	93.460	91.960	92.130	64.074	2,023,472
2019-01-04	91.350	93.180	90.760	93.100	64.748	2,464,697
2019-01-03	90.960	91.450	89.510	90.030	62.613	3,077,230
2019-01-02	89.860	91.610	89.090	91.500	63.636	2,562,532
2018-12-31	91.330	91.720	90.170	91.230	63.448	1,511,610
2018-12-28	91.470	92.440	90.550	91.060	63.329	1,571,678
2018-12-27	88.460	91.230	87.180	91.230	63.448	1,926,797
2018-12-26	86.620	89.640	85.150	89.610	62.321	1,491,889
2018-12-24	88.640	88.900	86.250	86.310	60.026	927,693
2018-12-21	90.500	92.950	88.710	88.960	61.869	3,944,469
2018-12-20	91.790	92.970	90.140	91.050	63.323	2,384,779
2018-12-19	94.720	95.970	91.870	92.590	64.394	2,612,416
2018-12-18	94.810	95.860	93.830	94.580	65.778	2,218,627
2018-12-17	95.940	95.940	92.900	93.700	65.166	2,572,973
2018-12-14	96.620	97.900	95.550	95.970	66.744	2,184,082
2018-12-13	98.520	98.850	96.710	97.280	67.655	1,752,009
2018-12-12	98.470	99.820	98.070	98.090	68.219	1,858,609
2018-12-11	99.730	100.14	96.890	97.210	67.607	1,816,846
2018-12-10	98.240	98.540	95.890	97.730	67.968	1,676,602
2018-12-07	101.44	102.05	97.660	97.980	68.142	1,607,770
2018-12-06	100.53	101.42	97.890	101.21	70.388	2,865,834
2018-12-04	105.70	106.76	102.22	102.44	70.871	2,725,204
2018-12-03	105.63	107.08	104.61	105.63	73.078	2,295,580

← NewerPage 33 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.