Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-12	93.070	93.260	91.600	92.430	63.617	2,478,103
2018-06-11	91.550	93.410	91.110	93.030	64.030	2,491,508
2018-06-08	90.650	90.820	90.190	90.690	62.419	1,017,150
2018-06-07	89.970	90.730	89.460	90.600	62.357	1,429,372
2018-06-06	88.500	90.310	88.150	90.140	61.731	2,311,435
2018-06-05	88.180	88.630	87.770	88.410	60.546	1,444,840
2018-06-04	88.950	89.470	87.920	88.080	60.320	1,122,203
2018-06-01	88.420	89.010	87.910	88.270	60.450	1,282,168
2018-05-31	89.830	89.870	87.340	87.540	59.950	2,564,852
2018-05-30	89.520	90.090	89.160	89.660	61.402	1,816,201
2018-05-29	89.060	89.910	88.100	88.840	60.841	1,734,994
2018-05-25	89.710	90.410	89.460	89.810	61.505	1,351,001
2018-05-24	90.240	91.130	89.920	90.070	61.683	2,291,971
2018-05-23	90.310	90.410	89.680	90.260	61.813	1,827,931
2018-05-22	91.730	92.070	90.860	90.890	62.244	1,511,353
2018-05-21	90.740	92.040	90.700	91.590	62.724	1,826,126
2018-05-18	89.900	90.200	89.700	89.910	61.573	1,874,335
2018-05-17	88.610	90.470	88.610	89.970	61.614	2,188,464
2018-05-16	88.940	89.620	88.360	88.500	60.608	1,942,394
2018-05-15	88.870	89.410	88.560	88.880	60.868	1,808,596
2018-05-14	89.010	89.790	88.970	89.160	61.060	1,460,824
2018-05-11	88.880	89.510	88.250	88.820	60.827	1,700,836
2018-05-10	88.800	89.550	88.510	88.730	60.765	1,726,744
2018-05-09	88.380	88.830	87.950	88.560	60.649	2,247,243
2018-05-08	87.250	88.380	87.020	88.080	60.320	2,141,287
2018-05-07	87.000	87.760	86.770	87.390	59.848	2,341,469
2018-05-04	85.360	87.270	85.050	86.670	59.355	1,753,298
2018-05-03	85.000	86.320	84.090	85.970	58.875	2,988,804
2018-05-02	85.930	86.500	85.090	85.220	58.362	3,035,853
2018-05-01	83.560	86.010	83.510	85.930	58.848	3,637,042
2018-04-30	86.170	86.500	83.660	83.890	57.451	3,070,656
2018-04-27	84.820	86.250	84.010	86.110	58.971	3,008,784
2018-04-26	85.320	85.640	83.260	85.010	58.218	5,020,011
2018-04-25	84.260	85.400	82.140	85.160	58.320	5,515,244
2018-04-24	83.630	84.250	79.630	80.390	55.054	4,991,910
2018-04-23	83.610	84.460	83.150	83.260	57.019	2,511,359
2018-04-20	84.220	84.640	82.640	83.560	57.225	3,822,916
2018-04-19	86.340	86.430	83.600	84.490	57.862	3,034,693
2018-04-18	86.610	87.150	86.240	86.360	59.142	1,309,237
2018-04-17	85.500	86.400	85.370	86.060	58.937	1,824,837
2018-04-16	84.960	85.230	84.310	84.990	58.204	1,316,327
2018-04-13	84.940	85.300	83.700	84.130	57.615	1,212,949
2018-04-12	84.080	84.760	84.060	84.300	57.731	1,286,938
2018-04-11	83.610	84.010	83.200	83.590	57.245	956,309
2018-04-10	83.720	85.100	83.460	84.420	57.814	1,397,018
2018-04-09	83.690	84.120	82.600	82.760	56.677	2,063,947
2018-04-06	84.870	85.440	82.240	83.190	56.971	2,383,361
2018-04-05	86.430	86.500	85.310	85.870	58.807	1,931,824
2018-04-04	82.390	85.190	82.140	85.040	58.238	1,799,831
2018-04-03	83.500	84.520	82.810	84.480	57.855	1,467,140
2018-04-02	85.150	85.680	81.930	83.150	56.944	1,955,026
2018-03-29	84.470	86.270	84.470	85.510	58.560	1,283,200
2018-03-28	85.100	85.650	83.600	83.950	57.492	1,812,850
2018-03-27	86.580	86.820	84.550	85.000	58.211	1,656,623
2018-03-26	85.050	86.280	84.340	86.170	59.012	1,962,631
2018-03-23	86.360	86.360	83.610	83.860	57.430	2,009,551
2018-03-22	87.990	87.990	85.850	86.080	58.950	1,643,475
2018-03-21	89.150	90.090	88.850	88.990	60.943	1,752,782
2018-03-20	88.790	90.020	88.640	88.960	60.923	1,450,641
2018-03-19	89.280	89.400	87.630	88.520	60.621	1,217,847

← NewerPage 36 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.