Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-11-30	103.45	105.55	102.78	103.52	71.618	3,807,190
2018-11-29	102.62	103.92	101.69	103.37	71.514	1,719,784
2018-11-28	100.66	103.79	100.55	102.94	71.217	2,406,563
2018-11-27	100.49	101.38	99.640	100.50	69.529	2,361,190
2018-11-26	102.56	102.83	100.55	100.99	69.868	2,187,691
2018-11-23	100.70	102.65	100.51	101.93	70.518	549,372
2018-11-21	100.51	102.78	100.46	101.78	70.414	1,345,716
2018-11-20	102.79	102.80	99.940	100.18	69.307	2,744,281
2018-11-19	103.98	104.90	102.80	103.26	71.438	1,434,786
2018-11-16	103.65	105.18	103.53	104.35	72.192	1,961,471
2018-11-15	100.42	104.37	100.15	103.72	71.756	1,909,267
2018-11-14	102.95	103.44	100.94	101.63	70.311	2,133,295
2018-11-13	101.66	104.29	101.36	102.47	70.892	1,969,463
2018-11-12	102.91	102.91	101.01	101.15	69.978	1,413,775
2018-11-09	102.78	103.52	101.55	102.86	71.161	1,806,405
2018-11-08	102.88	104.15	102.79	103.55	71.639	1,810,529
2018-11-07	102.06	103.03	101.35	102.79	71.113	1,669,255
2018-11-06	99.170	101.19	98.940	101.09	69.937	1,650,049
2018-11-05	98.990	99.790	98.500	99.140	68.588	1,687,301
2018-11-02	99.000	99.610	97.530	98.180	67.924	1,927,957
2018-11-01	96.200	98.950	95.800	98.450	68.110	2,315,302
2018-10-31	97.280	97.770	95.850	95.940	66.374	2,590,503
2018-10-30	93.480	96.080	93.170	95.960	66.388	2,871,248
2018-10-29	95.920	96.150	92.140	93.330	64.568	2,691,819
2018-10-26	94.040	96.230	93.250	94.320	65.253	2,648,637
2018-10-25	94.690	96.800	94.040	95.520	66.083	4,330,267
2018-10-24	92.690	94.250	92.070	92.570	64.043	5,241,461
2018-10-23	90.700	92.450	89.750	91.910	63.586	4,035,214
2018-10-22	93.820	94.180	91.750	93.000	64.340	2,788,752
2018-10-19	96.240	96.630	93.350	93.830	64.914	5,048,240
2018-10-18	96.730	98.140	95.810	96.240	66.581	2,831,675
2018-10-17	98.550	98.950	97.140	97.520	67.467	1,971,397
2018-10-16	97.870	99.020	97.500	98.750	68.318	2,205,737
2018-10-15	97.180	98.090	96.570	97.110	67.183	1,808,725
2018-10-12	97.390	97.910	95.720	97.140	67.204	2,170,934
2018-10-11	97.710	98.240	95.230	95.930	66.367	2,733,969
2018-10-10	102.25	102.25	97.630	97.760	67.633	3,586,771
2018-10-09	103.40	103.54	102.27	102.30	70.774	1,978,486
2018-10-08	103.00	103.45	102.12	103.41	71.542	1,458,375
2018-10-05	104.11	104.68	102.45	103.12	71.341	1,708,956
2018-10-04	104.34	105.30	103.56	104.23	72.109	1,652,498
2018-10-03	104.53	105.76	104.16	104.41	72.234	2,138,709
2018-10-02	103.54	104.33	103.27	103.90	71.881	1,579,412
2018-10-01	103.25	104.06	102.99	103.30	71.466	1,641,542
2018-09-28	102.63	103.93	102.09	102.30	70.774	1,729,322
2018-09-27	102.82	103.47	102.41	102.68	71.037	1,263,865
2018-09-26	102.72	103.42	102.22	102.38	70.829	1,954,253
2018-09-25	102.81	103.33	102.08	102.84	71.148	2,093,336
2018-09-24	103.88	104.01	101.95	102.54	70.940	1,753,427
2018-09-21	104.26	104.55	103.65	104.03	71.971	3,803,839
2018-09-20	103.62	103.92	102.96	103.44	71.563	2,136,389
2018-09-19	103.58	103.77	102.68	102.97	71.237	2,693,623
2018-09-18	103.15	103.80	100.99	103.41	71.542	2,290,424
2018-09-17	103.61	103.70	102.91	103.02	71.272	2,527,600
2018-09-14	103.50	104.25	103.28	103.40	71.535	1,482,737
2018-09-13	103.42	103.51	102.20	103.26	71.438	2,826,906
2018-09-12	101.95	103.10	101.70	102.85	71.154	1,961,729
2018-09-11	102.18	103.19	101.41	102.03	70.587	2,087,278
2018-09-10	101.09	102.70	101.05	102.50	70.912	1,603,258
2018-09-07	100.70	100.89	99.700	100.29	69.383	2,002,590

← NewerPage 34 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.