Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-26	49.210	50.670	48.990	50.590	33.093	2,987,129
2016-01-25	50.050	50.430	48.760	48.820	31.935	3,485,714
2016-01-22	49.410	50.820	49.320	50.460	33.008	2,302,799
2016-01-21	49.080	49.680	48.050	48.830	31.941	4,084,454
2016-01-20	49.940	49.940	47.080	48.920	32.000	5,394,336
2016-01-19	52.370	52.560	50.030	50.580	33.086	4,536,249
2016-01-15	50.620	52.030	50.560	51.740	33.845	3,254,983
2016-01-14	51.540	52.410	50.600	52.060	34.054	2,468,822
2016-01-13	52.710	52.980	51.320	51.390	33.616	3,749,830
2016-01-12	52.040	52.610	51.410	52.320	34.224	2,635,876
2016-01-11	51.600	51.930	50.940	51.480	33.675	2,843,921
2016-01-08	52.080	52.240	51.190	51.310	33.564	2,373,694
2016-01-07	52.310	52.560	51.580	51.800	33.884	2,966,505
2016-01-06	53.760	54.210	53.030	53.390	34.924	2,949,748
2016-01-05	55.310	55.700	54.420	54.550	35.683	3,023,092
2016-01-04	54.400	55.220	53.980	55.140	36.069	3,399,738
2015-12-31	55.450	55.820	55.270	55.290	36.167	1,407,201
2015-12-30	56.220	56.480	55.780	55.830	36.520	1,608,930
2015-12-29	55.900	56.370	55.520	56.230	36.782	1,833,345
2015-12-28	55.520	55.680	55.050	55.510	36.311	1,552,858
2015-12-24	55.530	55.850	55.390	55.630	36.390	586,882
2015-12-23	54.610	56.080	54.410	55.640	36.396	3,099,014
2015-12-22	53.300	54.520	53.250	54.230	35.474	3,459,805
2015-12-21	53.010	53.330	52.390	53.140	34.761	2,249,563
2015-12-18	53.170	53.400	52.560	52.620	34.421	3,555,707
2015-12-17	54.460	54.800	53.410	53.420	34.944	2,983,262
2015-12-16	53.700	54.460	53.370	54.360	35.559	2,473,462
2015-12-15	54.470	54.770	53.440	53.500	34.996	2,759,878
2015-12-14	54.600	54.820	53.610	54.160	35.428	2,301,896
2015-12-11	54.430	55.100	54.210	54.560	35.690	3,781,797
2015-12-10	54.750	55.530	54.650	54.890	35.905	3,144,258
2015-12-09	54.820	55.790	54.550	54.950	35.945	3,535,856
2015-12-08	56.710	56.710	55.250	55.360	36.023	3,526,317
2015-12-07	58.000	58.190	57.160	57.250	37.253	2,314,271
2015-12-04	57.880	58.460	57.500	58.430	38.021	2,161,266
2015-12-03	58.130	58.190	57.080	57.640	37.507	3,128,274
2015-12-02	58.820	59.090	57.960	58.040	37.767	2,294,549
2015-12-01	58.750	59.050	58.360	58.980	38.379	2,590,761
2015-11-30	58.500	59.120	58.460	58.670	38.177	2,983,391
2015-11-27	58.500	58.830	58.090	58.530	38.086	689,099
2015-11-25	58.570	59.000	58.400	58.510	38.073	2,124,401
2015-11-24	58.190	58.660	57.720	58.500	38.066	1,585,341
2015-11-23	58.850	58.870	58.320	58.410	38.008	2,953,357
2015-11-20	58.900	59.440	58.600	58.700	38.197	2,357,323
2015-11-19	58.180	58.790	57.880	58.670	38.177	2,105,968
2015-11-18	57.660	58.100	57.230	58.030	37.761	2,283,850
2015-11-17	57.860	58.100	57.130	57.250	37.253	1,537,906
2015-11-16	56.890	57.730	56.750	57.700	37.546	2,501,176
2015-11-13	57.000	57.660	56.660	56.860	36.999	2,018,961
2015-11-12	58.230	58.400	56.950	57.060	37.129	2,708,705
2015-11-11	59.150	59.170	58.470	58.840	38.288	1,498,720
2015-11-10	58.860	59.080	58.350	58.870	38.307	1,989,056
2015-11-09	60.010	60.170	58.630	59.150	38.489	2,790,041
2015-11-06	59.540	60.140	59.150	60.050	39.075	2,916,749
2015-11-05	59.580	60.010	59.370	59.910	38.984	3,745,963
2015-11-04	60.100	60.260	59.320	59.540	38.743	3,134,848
2015-11-03	59.890	60.430	59.500	59.810	38.919	3,941,246
2015-11-02	59.330	60.360	59.100	60.210	39.179	3,213,864
2015-10-30	59.040	60.020	58.800	59.260	38.561	3,433,380
2015-10-29	58.290	59.050	58.060	58.980	38.379	2,644,641

← NewerPage 46 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.