Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	426.82	430.65	424.86	428.11	423.16	810,200
2025-08-06	428.65	429.30	424.58	427.03	422.09	1,427,300
2025-08-05	432.27	435.05	426.81	428.76	423.80	1,399,100
2025-08-04	439.51	441.87	432.47	433.97	428.95	993,900
2025-08-01	432.69	439.93	428.28	439.25	434.17	1,527,200
2025-07-31	431.08	441.29	431.08	438.08	433.01	2,245,200
2025-07-30	434.50	447.27	424.31	431.44	426.45	3,364,200
2025-07-29	469.37	472.53	463.98	470.98	465.53	2,442,200
2025-07-28	473.79	476.19	469.42	472.54	467.07	1,209,800
2025-07-25	464.85	473.13	463.53	472.07	466.61	1,195,000
2025-07-24	460.80	464.66	458.83	461.73	456.39	977,400
2025-07-23	451.35	461.26	450.00	459.35	454.04	994,900
2025-07-22	441.45	448.33	434.59	447.68	442.50	1,478,800
2025-07-21	448.00	448.06	442.48	442.48	437.36	895,000
2025-07-18	450.07	451.87	446.31	447.33	442.15	1,296,600
2025-07-17	437.17	450.26	437.17	450.06	444.85	1,151,800
2025-07-16	436.53	437.86	430.64	436.98	431.92	587,900
2025-07-15	438.46	441.19	434.93	436.36	431.31	820,500
2025-07-14	436.57	440.86	434.21	439.19	434.11	1,172,000
2025-07-11	430.00	438.90	430.00	437.50	432.44	944,500
2025-07-10	433.95	437.71	425.62	434.53	429.50	1,051,200
2025-07-09	431.50	434.05	427.59	433.61	428.59	841,600
2025-07-08	432.96	435.00	424.06	426.89	421.95	1,128,600
2025-07-07	437.47	438.95	430.23	434.60	429.57	1,342,900
2025-07-03	431.25	437.70	428.88	437.39	432.33	1,182,300
2025-07-02	432.38	435.28	428.83	432.71	427.70	917,400
2025-07-01	434.21	436.78	428.41	434.17	429.15	1,167,900
2025-06-30	432.53	438.15	431.49	437.41	432.35	1,254,800
2025-06-27	432.25	437.41	428.96	432.29	427.29	3,822,700
2025-06-26	428.42	431.84	426.52	429.19	424.22	1,135,700
2025-06-25	431.23	432.64	426.45	427.53	422.58	742,300
2025-06-24	428.11	430.00	426.25	429.02	424.06	760,200
2025-06-23	420.75	427.27	418.00	426.92	421.98	786,400
2025-06-20	422.00	426.64	417.72	419.70	414.84	2,199,400
2025-06-18	422.22	425.65	419.41	419.86	415.00	1,708,500
2025-06-17	422.50	425.85	421.34	421.95	417.07	1,074,500
2025-06-16	424.61	432.08	423.45	426.61	421.67	1,393,800
2025-06-13	419.66	424.92	418.49	421.39	416.51	1,230,000
2025-06-12	424.60	425.97	422.04	424.31	419.40	1,500,700
2025-06-11	423.76	428.78	417.96	422.96	418.07	1,001,100
2025-06-10	429.48	429.48	416.82	421.68	416.80	1,066,100
2025-06-09	429.51	430.49	426.70	427.77	422.82	793,200
2025-06-06	433.14	433.55	428.11	428.93	423.97	1,048,100
2025-06-05	434.92	434.92	429.72	430.82	424.91	796,300
2025-06-04	435.73	435.73	432.49	432.62	426.68	733,400
2025-06-03	430.63	435.43	429.56	432.75	426.81	1,142,200
2025-06-02	427.52	430.62	422.06	430.36	424.45	885,000
2025-05-30	432.71	433.04	428.04	430.27	424.36	2,264,900
2025-05-29	435.55	435.55	429.22	432.29	426.36	859,200
2025-05-28	435.77	435.85	431.94	432.94	427.00	1,027,800
2025-05-27	426.93	436.61	426.51	436.27	430.28	1,347,900
2025-05-23	419.80	426.30	418.00	423.29	417.48	1,033,600
2025-05-22	422.93	427.48	420.52	424.26	418.44	954,900
2025-05-21	425.39	433.60	424.44	424.86	419.03	1,302,800
2025-05-20	429.10	431.42	427.57	429.80	423.90	1,037,500
2025-05-19	423.72	431.69	422.85	430.81	424.90	1,003,300
2025-05-16	422.40	429.40	420.83	429.09	423.20	1,110,400
2025-05-15	417.52	423.48	415.98	422.35	416.55	1,225,300
2025-05-14	420.91	423.54	419.13	419.66	413.90	1,339,300
2025-05-13	416.23	424.46	413.86	421.87	416.08	1,348,900

← NewerPage 6 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.