Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-06	102.63	103.03	101.08	101.24	70.041	2,469,853
2018-09-05	101.54	103.35	101.36	103.03	70.912	2,910,949
2018-09-04	101.17	101.85	100.78	101.82	70.080	1,847,524
2018-08-31	100.79	101.86	100.73	101.29	69.715	1,290,418
2018-08-30	101.48	101.83	100.88	101.13	69.605	1,120,012
2018-08-29	101.26	102.24	100.68	101.75	70.031	1,626,589
2018-08-28	101.19	101.76	100.95	101.06	69.557	1,388,382
2018-08-27	100.00	101.07	99.900	100.93	69.467	1,431,435
2018-08-24	99.600	99.880	98.800	99.590	68.545	888,379
2018-08-23	99.590	99.700	98.820	99.430	68.435	934,654
2018-08-22	100.45	100.69	99.060	99.520	68.497	1,386,448
2018-08-21	100.50	101.53	100.05	100.76	69.350	2,550,802
2018-08-20	100.00	100.47	99.500	99.830	68.710	1,668,739
2018-08-17	99.070	100.06	98.690	99.810	68.696	1,413,517
2018-08-16	98.220	99.390	97.930	98.840	68.029	2,119,116
2018-08-15	96.590	98.200	95.480	97.900	67.382	2,702,517
2018-08-14	96.170	97.570	96.170	97.040	66.790	1,643,604
2018-08-13	96.490	96.810	95.670	96.040	66.101	1,529,914
2018-08-10	96.430	96.710	95.740	96.250	66.246	1,211,144
2018-08-09	97.190	97.770	95.970	96.510	66.425	2,658,949
2018-08-08	97.530	98.200	97.020	97.610	67.182	1,261,673
2018-08-07	97.390	97.890	96.900	97.550	67.141	1,314,136
2018-08-06	97.340	97.590	96.660	97.120	66.845	1,114,727
2018-08-03	96.920	97.260	96.000	96.950	66.728	1,734,478
2018-08-02	96.730	97.260	95.990	96.620	66.501	1,580,701
2018-08-01	98.380	98.700	96.980	97.420	67.051	1,384,257
2018-07-31	98.000	98.930	97.600	98.510	67.801	2,060,209
2018-07-30	97.890	99.000	97.090	97.220	66.914	2,298,287
2018-07-27	98.000	98.490	97.250	97.720	67.258	1,687,946
2018-07-26	96.310	98.810	96.190	97.730	67.265	3,562,023
2018-07-25	92.590	96.260	92.550	96.120	66.156	4,857,983
2018-07-24	91.050	91.830	89.780	91.080	62.688	2,220,045
2018-07-23	91.120	91.460	89.900	90.150	62.047	1,831,540
2018-07-20	91.260	92.020	90.670	91.800	63.183	1,880,522
2018-07-19	90.720	92.100	90.570	91.800	63.183	1,174,924
2018-07-18	91.210	91.620	90.900	91.260	62.811	1,280,106
2018-07-17	89.970	91.140	89.630	90.890	62.557	1,241,049
2018-07-16	90.940	91.180	89.690	89.960	61.917	1,328,057
2018-07-13	89.690	91.180	89.630	91.050	62.667	1,016,892
2018-07-12	90.130	90.420	89.120	89.880	61.862	1,348,036
2018-07-11	90.550	90.550	89.220	89.280	61.449	1,468,429
2018-07-10	91.710	92.370	91.180	91.450	62.942	991,112
2018-07-09	90.400	92.250	90.400	91.710	63.121	1,793,901
2018-07-06	90.210	90.400	89.350	89.870	61.855	1,894,186
2018-07-05	90.600	91.070	89.880	90.460	62.261	1,898,568
2018-07-03	89.830	90.810	89.570	89.940	61.903	1,307,304
2018-07-02	89.130	89.450	88.260	89.430	61.552	1,682,403
2018-06-29	89.540	90.660	89.160	89.730	61.758	2,060,853
2018-06-28	88.890	90.040	87.940	88.980	61.242	1,749,044
2018-06-27	89.900	91.250	88.860	88.890	61.180	2,050,541
2018-06-26	90.170	90.450	88.970	89.070	61.304	2,224,298
2018-06-25	90.160	90.170	88.970	89.790	61.800	1,414,162
2018-06-22	90.600	91.200	90.260	90.760	62.467	1,782,945
2018-06-21	90.600	90.670	89.550	89.870	61.855	2,661,141
2018-06-20	91.410	91.640	90.500	90.900	62.564	1,023,853
2018-06-19	91.230	91.790	89.920	91.020	62.646	1,566,393
2018-06-18	91.410	92.060	90.770	92.020	63.335	1,065,616
2018-06-15	91.410	92.670	90.400	92.140	63.417	3,248,925
2018-06-14	91.500	92.530	91.140	91.910	63.259	1,612,539
2018-06-13	92.340	92.340	91.020	91.150	62.736	2,239,509

← NewerPage 35 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.