Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	75.430	75.540	74.850	75.060	50.120	2,579,418
2017-01-05	76.000	76.120	74.350	75.230	50.233	2,267,480
2017-01-04	76.270	76.680	75.890	76.120	50.827	1,439,426
2017-01-03	75.810	76.200	75.150	75.930	50.700	2,884,009
2016-12-30	75.850	75.850	74.760	75.040	50.106	1,836,825
2016-12-29	76.040	76.300	75.320	75.570	50.460	1,698,515
2016-12-28	77.370	77.790	75.800	75.910	50.687	1,453,992
2016-12-27	77.260	77.670	76.800	77.020	51.428	712,946
2016-12-23	76.240	77.040	76.130	76.860	51.321	1,551,183
2016-12-22	76.770	76.910	76.160	76.410	51.021	1,858,094
2016-12-21	77.390	77.500	76.670	76.730	51.235	1,610,863
2016-12-20	77.470	77.870	77.010	77.290	51.609	1,550,280
2016-12-19	77.140	77.460	76.370	76.960	51.388	1,593,462
2016-12-16	77.180	77.630	76.840	77.140	51.508	3,955,812
2016-12-15	77.570	77.830	76.790	77.230	51.569	2,922,034
2016-12-14	77.440	79.210	77.330	77.680	51.869	2,818,656
2016-12-13	78.110	78.380	77.190	77.840	51.976	2,262,840
2016-12-12	78.450	78.730	77.630	77.750	51.916	1,810,529
2016-12-09	78.530	79.000	77.640	78.450	52.383	2,397,927
2016-12-08	77.800	79.040	77.800	78.750	52.583	2,955,935
2016-12-07	75.700	78.030	75.580	78.000	52.083	2,809,762
2016-12-06	74.980	75.930	74.920	75.910	50.420	2,108,160
2016-12-05	74.900	75.400	74.610	74.890	49.743	2,697,877
2016-12-02	74.670	74.770	74.020	74.500	49.483	3,233,070
2016-12-01	75.010	75.110	74.030	74.590	49.543	4,315,185
2016-11-30	75.600	76.310	74.540	74.540	49.510	2,577,484
2016-11-29	74.370	75.400	74.250	75.060	49.855	2,547,064
2016-11-28	75.960	75.960	74.720	74.730	49.636	2,422,933
2016-11-25	75.630	76.120	75.380	76.120	50.559	1,200,961
2016-11-23	75.720	75.880	75.400	75.580	50.201	1,582,892
2016-11-22	75.390	75.760	75.220	75.620	50.227	2,453,998
2016-11-21	74.850	75.330	74.490	75.110	49.889	2,204,319
2016-11-18	74.460	74.720	74.130	74.460	49.457	2,389,419
2016-11-17	75.240	75.440	74.530	74.680	49.603	2,856,295
2016-11-16	75.100	75.780	74.740	75.230	49.968	2,439,819
2016-11-15	75.130	75.940	74.610	75.920	50.427	3,832,068
2016-11-14	76.090	76.450	74.820	75.070	49.862	5,712,977
2016-11-11	75.170	75.890	75.150	75.830	50.367	3,051,965
2016-11-10	74.830	75.900	74.750	75.720	50.294	4,460,713
2016-11-09	71.570	74.710	71.320	74.260	49.324	5,738,628
2016-11-08	70.570	72.360	70.400	71.870	47.737	3,877,699
2016-11-07	69.780	70.780	69.590	70.720	46.973	4,274,324
2016-11-04	67.040	69.370	67.040	68.750	45.664	4,473,990
2016-11-03	67.420	67.670	66.810	66.990	44.495	2,968,954
2016-11-02	67.350	67.570	66.840	67.290	44.695	3,204,196
2016-11-01	67.490	68.000	66.830	67.320	44.714	3,616,290
2016-10-31	67.360	67.990	66.970	67.290	44.695	2,939,307
2016-10-28	67.070	67.990	66.520	66.950	44.469	3,218,762
2016-10-27	66.800	67.340	66.030	67.040	44.528	4,728,954
2016-10-26	66.170	66.860	63.870	66.330	44.057	5,758,350
2016-10-25	65.610	65.610	64.240	64.600	42.908	3,996,158
2016-10-24	66.250	67.080	65.490	65.790	43.698	2,925,772
2016-10-21	65.110	65.970	64.760	65.760	43.678	1,653,787
2016-10-20	65.250	66.390	65.180	65.810	43.712	2,939,693
2016-10-19	65.040	65.810	64.600	65.430	43.459	2,008,262
2016-10-18	65.900	66.040	64.940	64.960	43.147	1,729,838
2016-10-17	65.900	66.140	65.080	65.270	43.353	2,280,628
2016-10-14	65.710	66.390	65.590	65.790	43.698	1,793,515
2016-10-13	65.390	65.600	64.850	65.390	43.433	2,787,205
2016-10-12	64.850	66.190	64.790	65.920	43.785	2,534,303

← NewerPage 42 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.