Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	418.04	429.87	406.50	426.07	423.08	4,408,200
2026-01-28	391.29	402.96	386.07	394.20	391.44	2,755,900
2026-01-27	394.01	397.79	391.62	392.30	389.55	1,754,900
2026-01-26	385.22	395.72	384.00	394.16	391.40	2,041,900
2026-01-23	390.98	391.62	384.86	386.22	383.51	1,762,300
2026-01-22	398.48	399.95	388.36	390.13	387.39	2,081,800
2026-01-21	389.33	397.12	387.01	395.33	392.56	1,662,600
2026-01-20	387.46	390.08	383.04	387.33	384.61	1,224,000
2026-01-16	389.53	391.05	387.13	389.53	386.80	2,567,000
2026-01-15	389.62	393.43	387.03	387.27	384.55	1,207,400
2026-01-14	391.06	393.65	383.87	385.84	383.13	1,843,800
2026-01-13	386.05	391.40	384.90	391.08	388.34	1,530,800
2026-01-12	379.93	387.00	379.03	385.47	382.77	1,968,000
2026-01-09	380.50	385.62	380.33	381.70	379.02	1,328,900
2026-01-08	375.28	380.68	372.27	378.36	375.71	2,528,000
2026-01-07	381.07	385.00	371.72	376.43	373.79	2,520,400
2026-01-06	367.12	383.26	348.06	381.10	378.43	4,349,300
2026-01-05	395.30	403.69	390.23	390.97	388.23	1,276,600
2026-01-02	390.88	399.49	388.69	398.00	395.21	1,233,600
2025-12-31	392.60	393.11	388.80	389.20	386.47	661,900
2025-12-30	392.79	394.43	391.01	391.71	388.96	570,100
2025-12-29	391.71	394.93	390.00	394.19	391.43	901,200
2025-12-26	393.51	393.71	390.00	392.59	389.84	390,000
2025-12-24	392.55	393.99	391.21	393.18	390.42	321,300
2025-12-23	389.87	394.54	388.80	393.74	390.98	891,100
2025-12-22	391.94	393.24	387.69	389.86	387.13	1,199,000
2025-12-19	383.31	391.40	382.86	389.84	387.11	3,147,300
2025-12-18	386.19	392.68	383.74	385.22	382.52	1,285,700
2025-12-17	393.30	396.76	381.21	382.30	379.62	1,639,800
2025-12-16	395.69	398.40	391.01	395.96	393.18	1,564,700
2025-12-15	395.47	398.94	393.49	394.87	392.10	1,256,500
2025-12-12	403.00	403.18	390.11	391.19	388.45	1,653,600
2025-12-11	399.28	405.62	397.84	403.38	400.55	924,200
2025-12-10	399.65	402.11	392.72	399.14	396.34	1,785,300
2025-12-09	396.41	403.23	395.26	399.00	396.20	1,096,000
2025-12-08	400.06	404.97	395.38	397.27	394.48	1,654,600
2025-12-05	403.91	405.60	397.72	401.43	398.62	1,166,600
2025-12-04	406.27	410.91	403.55	405.35	401.57	997,300
2025-12-03	409.86	411.05	403.64	409.07	405.26	1,146,900
2025-12-02	412.99	414.45	406.78	411.22	407.39	1,229,100
2025-12-01	417.52	418.84	409.91	410.16	406.34	1,586,500
2025-11-28	420.91	421.99	417.44	421.48	417.55	401,200
2025-11-26	417.83	422.86	417.24	419.64	415.73	930,600
2025-11-25	411.66	419.47	409.09	418.82	414.92	1,242,800
2025-11-24	410.65	414.92	408.33	409.94	406.12	1,905,000
2025-11-21	402.69	411.35	398.67	410.10	406.28	1,337,900
2025-11-20	413.97	415.67	399.31	400.06	396.33	1,071,500
2025-11-19	408.69	412.27	405.39	406.83	403.04	899,900
2025-11-18	412.16	415.50	406.94	407.04	403.25	975,600
2025-11-17	417.30	419.42	410.74	413.78	409.93	966,900
2025-11-14	410.73	422.80	408.22	418.16	414.26	1,508,400
2025-11-13	430.72	438.12	414.27	414.85	410.99	1,533,200
2025-11-12	423.13	429.85	415.56	421.75	417.82	1,356,300
2025-11-11	431.83	434.18	421.06	421.64	417.71	1,255,400
2025-11-10	434.48	436.20	424.14	433.50	429.46	943,600
2025-11-07	431.09	434.50	425.00	434.50	430.45	977,300
2025-11-06	437.83	440.60	429.32	435.60	431.54	836,300
2025-11-05	433.80	440.12	430.83	436.16	432.10	1,267,900
2025-11-04	442.00	443.27	432.12	432.99	428.96	1,164,100
2025-11-03	450.00	451.99	444.21	446.31	442.15	1,285,500

← NewerPage 4 of 21 · 1,255 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.