Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-28	57.380	58.740	57.210	58.660	38.171	4,588,711
2015-10-27	57.660	58.000	55.730	57.390	37.344	6,571,838
2015-10-26	56.530	56.970	56.110	56.810	36.967	4,325,497
2015-10-23	55.950	56.750	55.840	56.580	36.817	7,055,986
2015-10-22	54.330	56.070	54.330	55.670	36.225	4,346,637
2015-10-21	54.590	55.270	54.230	54.320	35.346	2,592,566
2015-10-20	53.200	54.830	53.050	54.330	35.353	4,140,010
2015-10-19	53.380	53.680	53.100	53.350	34.715	2,757,816
2015-10-16	54.040	54.150	53.230	53.600	34.878	6,599,164
2015-10-15	53.670	54.280	53.190	54.250	35.301	2,664,234
2015-10-14	53.820	53.950	53.210	53.480	34.800	2,647,477
2015-10-13	54.080	54.640	53.760	53.830	35.028	1,797,511
2015-10-12	54.790	54.970	54.300	54.580	35.516	2,034,300
2015-10-09	55.000	55.830	54.760	54.850	35.691	4,178,422
2015-10-08	53.510	55.020	53.400	54.860	35.698	3,800,101
2015-10-07	53.500	54.660	53.320	53.750	34.976	3,996,931
2015-10-06	52.890	53.570	52.660	53.320	34.696	3,481,202
2015-10-05	51.700	53.050	51.210	52.810	34.364	4,560,482
2015-10-02	50.040	51.390	49.740	51.390	33.440	3,787,340
2015-10-01	50.800	51.020	49.940	50.690	32.984	3,673,908
2015-09-30	51.030	51.320	49.800	50.770	33.036	8,652,026
2015-09-29	51.300	51.590	50.280	50.610	32.932	5,094,128
2015-09-28	52.050	52.250	50.930	50.970	33.167	2,787,978
2015-09-25	53.140	53.380	52.310	52.520	34.175	2,868,154
2015-09-24	52.290	52.740	51.390	52.660	34.266	4,526,324
2015-09-23	53.940	54.030	52.830	53.140	34.579	3,063,309
2015-09-22	54.000	54.050	53.290	53.930	35.093	3,085,222
2015-09-21	55.060	55.510	54.600	54.810	35.665	1,952,577
2015-09-18	53.500	55.630	53.500	54.950	35.756	3,820,467
2015-09-17	56.870	57.190	56.000	56.120	36.518	3,493,448
2015-09-16	56.400	57.310	56.230	57.100	37.155	4,180,743
2015-09-15	55.420	56.560	54.990	56.480	36.752	4,100,051
2015-09-14	54.980	55.170	54.770	54.960	35.763	3,975,920
2015-09-11	54.150	55.080	53.930	55.000	35.789	3,890,331
2015-09-10	54.090	55.100	53.980	54.290	35.327	3,851,661
2015-09-09	54.510	63.670	54.160	54.260	35.307	5,747,393
2015-09-08	53.770	54.000	53.300	53.890	34.878	4,419,981
2015-09-04	53.000	53.470	52.720	52.840	34.198	4,169,013
2015-09-03	54.120	54.700	53.600	53.670	34.736	8,656,022
2015-09-02	54.420	54.620	53.480	54.230	35.098	5,079,562
2015-09-01	53.950	54.330	53.260	53.580	34.677	7,797,548
2015-08-31	55.500	55.900	55.150	55.290	35.784	3,005,819
2015-08-28	55.880	56.420	55.570	55.730	36.069	5,172,499
2015-08-27	55.980	56.760	55.050	55.940	36.205	4,542,694
2015-08-26	55.640	55.850	54.180	55.370	35.836	3,438,665
2015-08-25	57.550	57.550	54.280	54.310	35.150	3,710,773
2015-08-24	52.530	56.870	52.530	55.560	35.959	7,097,621
2015-08-21	58.940	59.340	57.750	57.780	37.396	3,389,297
2015-08-20	60.370	60.680	59.570	59.590	38.567	2,814,016
2015-08-19	61.640	62.030	60.920	60.920	39.428	2,323,809
2015-08-18	61.820	62.280	61.750	62.140	40.217	2,450,518
2015-08-17	61.260	62.410	61.020	62.120	40.204	2,534,561
2015-08-14	61.490	61.990	61.270	61.550	39.836	2,200,194
2015-08-13	61.470	61.870	61.320	61.380	39.726	2,665,781
2015-08-12	60.430	61.750	60.030	61.640	39.894	3,349,724
2015-08-11	61.020	61.370	60.670	61.060	39.518	2,788,623
2015-08-10	60.580	61.830	60.550	61.600	39.868	3,459,418
2015-08-07	59.960	60.410	59.690	60.250	38.994	4,864,815
2015-08-06	59.990	60.270	59.790	60.010	38.839	3,482,105
2015-08-05	59.800	60.470	59.800	59.960	38.807	4,166,048

← NewerPage 47 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.