Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-28	58.700	60.080	58.650	59.840	37.933	3,754,599
2014-05-27	58.810	59.400	58.440	58.550	37.115	2,084,700
2014-05-23	57.150	58.390	57.110	58.350	36.988	1,763,739
2014-05-22	57.280	57.740	57.070	57.150	36.227	887,477
2014-05-21	57.290	57.720	56.690	57.280	36.310	1,874,077
2014-05-20	58.010	58.050	56.680	57.050	36.164	2,158,044
2014-05-19	57.370	58.170	57.290	58.120	36.842	1,166,674
2014-05-16	57.310	57.610	56.810	57.600	36.513	3,117,060
2014-05-15	58.200	58.350	56.600	57.160	36.234	3,280,376
2014-05-14	59.310	59.310	58.430	58.510	37.089	1,977,584
2014-05-13	59.360	59.940	59.270	59.380	37.641	1,992,407
2014-05-12	58.590	59.280	58.540	59.240	37.552	2,729,071
2014-05-09	58.880	58.880	57.780	58.170	36.874	3,496,026
2014-05-08	58.630	59.550	58.560	58.900	37.337	2,933,120
2014-05-07	58.880	59.390	58.360	58.730	37.229	3,617,965
2014-05-06	59.300	59.440	58.560	58.640	37.172	2,060,982
2014-05-05	59.500	59.820	59.080	59.600	37.780	1,285,133
2014-05-02	59.870	60.220	59.740	59.850	37.939	1,481,963
2014-05-01	59.760	60.300	59.520	59.960	38.009	2,075,161
2014-04-30	58.720	59.820	58.560	59.800	37.907	2,653,149
2014-04-29	58.900	58.970	58.190	58.900	37.337	2,018,832
2014-04-28	59.120	59.180	57.500	58.510	37.089	2,939,565
2014-04-25	59.340	59.520	58.430	58.770	37.254	2,598,108
2014-04-24	60.180	60.280	59.050	59.600	37.780	3,756,404
2014-04-23	59.390	60.660	59.030	59.850	37.939	7,880,173
2014-04-22	57.630	58.630	57.310	57.990	36.760	5,204,080
2014-04-21	57.800	57.930	57.160	57.670	36.557	1,643,733
2014-04-17	57.980	58.160	57.670	57.820	36.652	3,892,393
2014-04-16	58.470	58.470	56.230	57.980	36.753	6,300,632
2014-04-15	55.340	55.660	54.420	55.570	35.226	3,317,886
2014-04-14	55.070	55.390	54.800	55.260	35.029	3,337,479
2014-04-11	55.200	55.790	54.270	54.390	34.478	3,438,150
2014-04-10	56.440	56.660	55.290	55.410	35.124	3,908,764
2014-04-09	55.380	56.500	55.110	56.440	35.777	4,653,677
2014-04-08	55.090	55.460	54.730	55.100	34.928	4,787,862
2014-04-07	56.370	56.570	54.620	55.190	34.985	5,732,441
2014-04-04	58.210	58.550	56.210	56.490	35.809	4,216,964
2014-04-03	58.150	58.620	57.750	57.930	36.722	2,647,348
2014-04-02	56.950	58.060	56.820	57.880	36.690	3,079,421
2014-04-01	58.740	58.740	57.010	57.160	36.234	3,621,317
2014-03-31	57.020	57.490	56.910	57.240	36.284	3,637,042
2014-03-28	56.050	57.050	55.870	56.540	35.841	3,953,234
2014-03-27	56.090	56.160	54.410	55.700	35.308	7,387,388
2014-03-26	58.230	58.350	56.480	56.520	35.828	4,251,122
2014-03-25	58.020	58.890	57.610	57.990	36.760	3,059,442
2014-03-24	59.020	59.180	57.620	57.890	36.696	2,432,601
2014-03-21	59.160	59.840	58.770	58.860	37.311	5,763,892
2014-03-20	57.940	58.830	57.770	58.670	37.191	2,650,442
2014-03-19	58.530	58.790	57.660	58.130	36.849	2,321,489
2014-03-18	58.360	58.870	58.360	58.520	37.096	2,221,205
2014-03-17	57.360	58.510	57.130	58.320	36.969	3,762,204
2014-03-14	57.490	58.200	56.810	56.900	36.069	5,035,994
2014-03-13	59.080	59.180	57.380	57.560	36.487	3,968,058
2014-03-12	59.260	59.290	58.620	58.950	37.368	2,813,114
2014-03-11	61.010	61.150	59.670	59.830	37.768	2,224,685
2014-03-10	61.730	61.730	60.560	60.960	38.481	1,775,211
2014-03-07	61.790	62.530	61.720	61.940	39.100	2,947,041
2014-03-06	61.050	61.470	60.990	61.320	38.708	2,669,132
2014-03-05	61.230	61.570	60.820	60.970	38.487	1,728,936
2014-03-04	60.910	61.440	60.740	61.230	38.651	2,528,502

← NewerPage 53 of 79 · 4,732 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.