Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	89.010	89.300	87.870	88.850	60.218	2,216,693
2017-09-22	89.100	89.460	88.390	88.920	60.265	2,085,215
2017-09-21	89.310	89.660	89.120	89.240	60.482	1,661,908
2017-09-20	89.100	89.620	88.520	89.300	60.523	2,041,518
2017-09-19	90.560	91.500	90.380	90.460	61.309	2,468,177
2017-09-18	89.730	90.580	89.600	90.510	61.343	1,886,709
2017-09-15	89.540	89.900	88.960	89.440	60.618	3,156,761
2017-09-14	90.090	90.300	89.100	90.020	61.011	2,358,999
2017-09-13	89.610	90.800	89.410	90.370	61.248	1,926,153
2017-09-12	89.010	90.460	88.980	90.010	61.004	2,491,895
2017-09-11	88.080	88.530	87.370	88.520	59.994	2,548,353
2017-09-08	84.790	88.620	84.570	87.460	59.276	3,842,380
2017-09-07	84.120	85.120	83.300	85.060	57.649	2,222,365
2017-09-06	85.340	85.750	83.940	84.390	56.890	2,199,679
2017-09-05	84.940	85.460	84.590	84.780	57.153	2,025,019
2017-09-01	85.900	86.110	85.050	85.080	57.355	1,554,147
2017-08-31	85.880	85.980	84.630	85.390	57.564	2,804,864
2017-08-30	84.040	85.820	83.790	85.530	57.659	1,961,085
2017-08-29	83.400	84.320	83.070	84.280	56.816	1,999,883
2017-08-28	85.000	85.000	83.690	83.860	56.533	1,818,263
2017-08-25	84.280	85.130	84.280	84.630	57.052	1,510,579
2017-08-24	84.590	84.790	83.610	83.770	56.472	1,999,368
2017-08-23	85.680	86.070	84.330	84.400	56.897	1,946,261
2017-08-22	85.190	86.340	85.190	86.120	58.056	840,686
2017-08-21	85.090	85.340	84.760	85.130	57.389	1,070,515
2017-08-18	85.460	86.200	84.890	85.180	57.423	1,719,397
2017-08-17	86.330	86.810	85.370	85.460	57.611	1,997,821
2017-08-16	86.440	86.870	86.240	86.740	58.474	1,819,939
2017-08-15	85.920	86.710	85.890	86.200	58.110	1,710,116
2017-08-14	85.780	86.310	85.720	85.910	57.915	1,494,724
2017-08-11	84.770	85.540	84.610	85.090	57.362	2,608,292
2017-08-10	86.660	87.070	84.910	84.980	57.288	3,157,921
2017-08-09	87.290	87.600	86.880	87.260	58.825	1,134,062
2017-08-08	88.030	88.120	87.320	87.500	58.987	1,479,128
2017-08-07	88.110	88.260	87.510	88.100	59.391	1,733,189
2017-08-04	87.090	88.510	86.840	88.180	59.445	1,988,411
2017-08-03	87.280	87.570	86.170	86.730	58.467	2,562,919
2017-08-02	86.050	87.260	86.050	87.150	58.751	3,160,370
2017-08-01	88.080	88.460	86.120	86.490	58.306	2,922,679
2017-07-31	88.800	89.390	87.750	87.880	59.243	1,854,098
2017-07-28	87.610	88.760	87.050	88.540	59.688	2,073,743
2017-07-27	86.960	88.200	86.920	87.780	59.175	2,834,769
2017-07-26	89.420	89.420	85.790	86.940	58.609	6,181,657
2017-07-25	91.840	91.840	90.470	90.470	60.989	2,047,834
2017-07-24	91.470	91.600	90.830	91.050	61.380	1,889,545
2017-07-21	91.730	92.180	91.200	91.670	61.798	1,545,511
2017-07-20	93.170	93.210	91.710	92.180	62.141	1,797,511
2017-07-19	92.750	93.280	92.210	93.200	62.829	1,613,699
2017-07-18	92.730	93.030	92.030	92.460	62.330	1,559,948
2017-07-17	92.690	93.260	91.550	93.070	62.741	1,850,617
2017-07-14	92.810	92.960	91.920	92.830	62.580	1,641,413
2017-07-13	93.540	93.800	92.370	92.850	62.593	1,545,898
2017-07-12	93.610	94.360	93.430	93.510	63.038	1,592,560
2017-07-11	93.530	93.690	92.520	92.910	62.634	1,733,963
2017-07-10	93.260	94.390	93.170	93.730	63.186	1,677,762
2017-07-07	92.170	93.520	91.480	93.250	62.863	2,389,677
2017-07-06	91.960	92.540	91.730	92.120	62.101	2,186,402
2017-07-05	91.390	92.260	91.320	92.160	62.128	1,420,091
2017-07-03	91.710	91.990	91.410	91.440	61.643	972,808
2017-06-30	90.680	91.890	90.510	91.390	61.609	1,509,032

← NewerPage 39 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.