Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	87.000	87.280	86.290	86.740	59.096	1,503,103
2017-12-18	87.040	87.840	86.570	86.640	59.028	1,922,801
2017-12-15	86.880	87.400	86.250	86.750	59.103	3,675,068
2017-12-14	87.510	87.890	86.010	86.030	58.612	1,537,390
2017-12-13	86.450	87.480	85.700	87.130	59.362	2,568,075
2017-12-12	88.090	88.110	86.320	86.380	58.851	2,061,240
2017-12-11	87.550	88.450	87.550	87.820	59.832	3,027,474
2017-12-08	88.330	89.040	87.070	87.610	59.689	2,808,473
2017-12-07	86.030	87.220	85.590	86.300	58.796	1,886,194
2017-12-06	84.300	86.600	83.710	86.260	58.462	3,147,738
2017-12-05	85.270	85.550	84.350	84.580	57.324	2,585,347
2017-12-04	87.000	87.260	85.110	85.120	57.690	3,087,413
2017-12-01	87.450	87.950	84.870	86.210	58.428	2,264,515
2017-11-30	86.340	88.220	86.230	87.620	59.384	3,087,542
2017-11-29	87.110	87.190	85.690	86.070	58.334	2,354,230
2017-11-28	84.970	87.070	84.470	86.650	58.727	3,114,224
2017-11-27	84.230	85.000	84.180	84.730	57.425	1,629,167
2017-11-24	84.880	84.950	83.960	84.230	57.087	890,055
2017-11-22	85.350	85.450	84.500	84.590	57.331	1,522,309
2017-11-21	85.120	85.480	84.460	85.280	57.798	2,279,854
2017-11-20	85.360	85.980	84.670	84.730	57.425	2,046,932
2017-11-17	84.630	85.310	84.150	85.120	57.690	1,713,726
2017-11-16	83.900	85.430	83.870	85.260	57.785	2,251,883
2017-11-15	84.040	84.170	83.300	83.360	56.497	1,988,798
2017-11-14	84.550	85.270	84.450	84.700	57.405	2,263,226
2017-11-13	84.480	85.270	84.380	84.760	57.446	2,167,325
2017-11-10	83.950	85.130	83.770	84.960	57.581	1,786,683
2017-11-09	85.020	85.200	83.810	84.410	57.209	2,020,121
2017-11-08	85.630	85.910	84.620	85.680	58.069	1,910,556
2017-11-07	86.410	86.480	85.160	85.560	57.988	1,942,265
2017-11-06	86.320	87.250	85.750	86.150	58.388	2,056,342
2017-11-03	87.200	87.700	85.810	86.250	58.456	3,855,786
2017-11-02	87.550	88.110	86.030	87.600	59.371	3,253,952
2017-11-01	89.250	89.380	87.330	87.530	59.323	2,203,417
2017-10-31	88.710	89.200	87.990	88.600	60.048	3,851,661
2017-10-30	90.880	91.120	88.870	88.880	60.238	2,447,940
2017-10-27	89.590	91.270	89.340	91.150	61.777	3,145,418
2017-10-26	92.050	92.490	90.600	90.660	61.444	2,765,292
2017-10-25	90.580	93.500	89.220	91.320	61.892	6,230,897
2017-10-24	94.380	96.230	93.940	95.610	64.799	3,247,249
2017-10-23	93.420	95.330	93.210	93.760	63.545	2,686,792
2017-10-20	91.690	93.520	91.550	93.510	63.376	1,988,540
2017-10-19	90.890	91.120	90.340	91.080	61.729	2,151,470
2017-10-18	91.220	91.450	90.740	91.220	61.824	1,452,961
2017-10-17	90.630	91.200	90.210	91.100	61.743	2,197,745
2017-10-16	91.620	91.620	90.900	91.300	61.878	1,462,113
2017-10-13	91.860	92.240	91.220	91.320	61.892	1,002,069
2017-10-12	91.300	92.000	91.100	91.380	61.932	1,933,371
2017-10-11	91.450	91.520	91.030	91.430	61.966	1,566,522
2017-10-10	92.370	92.370	90.890	91.380	61.932	1,249,428
2017-10-09	92.000	92.760	91.840	92.060	62.393	1,617,308
2017-10-06	91.100	92.770	90.910	92.050	62.386	2,776,377
2017-10-05	90.710	91.200	90.400	90.890	61.600	1,846,750
2017-10-04	89.890	91.130	89.890	90.460	61.309	1,972,814
2017-10-03	89.950	90.140	89.410	90.140	61.092	1,506,068
2017-10-02	89.370	90.000	88.880	89.960	60.970	2,164,102
2017-09-29	88.170	89.470	88.080	89.170	60.435	2,274,312
2017-09-28	87.910	88.300	87.360	88.180	59.764	1,598,360
2017-09-27	89.270	89.350	87.810	88.050	59.676	2,103,132
2017-09-26	88.850	89.160	88.370	88.750	60.150	1,761,161

← NewerPage 38 of 79 · 4,731 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.