Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 415.12 | 416.74 | 406.17 | 416.15 | 410.44 | 1,922,600 |
| 2025-05-09 | 407.81 | 409.19 | 402.17 | 404.73 | 399.17 | 1,914,400 |
| 2025-05-08 | 409.89 | 412.06 | 405.40 | 405.65 | 400.08 | 1,856,800 |
| 2025-05-07 | 406.64 | 409.14 | 402.87 | 407.24 | 401.65 | 2,045,100 |
| 2025-05-06 | 400.00 | 408.42 | 397.72 | 406.68 | 401.10 | 1,892,100 |
| 2025-05-05 | 397.24 | 406.21 | 395.86 | 402.90 | 397.37 | 1,036,900 |
| 2025-05-02 | 395.90 | 402.17 | 394.39 | 399.59 | 394.11 | 1,323,400 |
| 2025-05-01 | 387.24 | 396.86 | 386.41 | 392.62 | 387.23 | 2,106,800 |
| 2025-04-30 | 374.01 | 384.33 | 370.04 | 383.31 | 378.05 | 2,579,200 |
| 2025-04-29 | 350.12 | 355.00 | 346.45 | 353.44 | 348.59 | 1,733,900 |
| 2025-04-28 | 348.14 | 354.95 | 346.68 | 351.32 | 346.50 | 2,268,700 |
| 2025-04-25 | 343.09 | 351.78 | 343.09 | 347.97 | 343.19 | 1,677,700 |
| 2025-04-24 | 337.31 | 344.82 | 334.37 | 343.04 | 338.33 | 1,261,500 |
| 2025-04-23 | 344.60 | 348.29 | 335.00 | 335.87 | 331.26 | 1,475,100 |
| 2025-04-22 | 331.88 | 335.61 | 324.78 | 332.62 | 328.05 | 1,115,300 |
| 2025-04-21 | 330.10 | 332.00 | 318.08 | 322.37 | 317.95 | 1,769,200 |
| 2025-04-17 | 332.99 | 336.51 | 327.05 | 333.16 | 328.59 | 2,243,900 |
| 2025-04-16 | 340.72 | 341.49 | 326.69 | 330.64 | 326.10 | 1,620,400 |
| 2025-04-15 | 349.03 | 349.98 | 342.62 | 343.96 | 339.24 | 1,062,400 |
| 2025-04-14 | 350.53 | 351.52 | 343.84 | 347.49 | 342.72 | 1,249,100 |
| 2025-04-11 | 335.06 | 347.87 | 333.23 | 345.81 | 341.06 | 1,531,600 |
| 2025-04-10 | 334.66 | 342.35 | 325.99 | 338.33 | 333.69 | 1,715,900 |
| 2025-04-09 | 315.25 | 344.86 | 310.80 | 342.80 | 338.09 | 1,980,200 |
| 2025-04-08 | 324.96 | 329.53 | 311.04 | 315.21 | 310.88 | 1,690,500 |
| 2025-04-07 | 309.01 | 330.88 | 298.15 | 316.17 | 311.83 | 1,917,700 |
| 2025-04-04 | 319.18 | 326.00 | 313.63 | 318.11 | 313.74 | 2,057,000 |
| 2025-04-03 | 333.07 | 338.41 | 329.36 | 331.04 | 326.50 | 1,563,200 |
| 2025-04-02 | 335.64 | 350.24 | 335.64 | 347.94 | 343.16 | 1,017,300 |
| 2025-04-01 | 336.35 | 342.35 | 334.30 | 341.65 | 336.96 | 1,245,000 |
| 2025-03-31 | 330.10 | 339.03 | 327.67 | 336.92 | 332.30 | 1,805,300 |
| 2025-03-28 | 345.06 | 345.76 | 331.00 | 332.00 | 327.44 | 2,337,000 |
| 2025-03-27 | 352.24 | 353.05 | 345.27 | 346.60 | 341.84 | 1,692,600 |
| 2025-03-26 | 363.30 | 366.52 | 349.08 | 352.06 | 347.23 | 2,686,800 |
| 2025-03-25 | 358.68 | 364.35 | 358.11 | 364.00 | 359.00 | 1,493,000 |
| 2025-03-24 | 352.64 | 359.13 | 349.00 | 357.60 | 352.69 | 1,587,800 |
| 2025-03-21 | 345.92 | 348.52 | 342.46 | 347.14 | 342.38 | 1,712,200 |
| 2025-03-20 | 345.50 | 352.59 | 342.76 | 349.33 | 344.54 | 1,279,600 |
| 2025-03-19 | 344.43 | 352.54 | 343.34 | 350.06 | 345.26 | 1,078,900 |
| 2025-03-18 | 348.42 | 349.45 | 342.34 | 344.06 | 339.34 | 1,502,800 |
| 2025-03-17 | 347.42 | 352.99 | 346.30 | 350.94 | 346.12 | 1,248,200 |
| 2025-03-14 | 343.80 | 348.59 | 340.46 | 347.80 | 343.03 | 1,473,700 |
| 2025-03-13 | 337.95 | 340.11 | 334.82 | 338.90 | 334.25 | 1,989,800 |
| 2025-03-12 | 339.64 | 342.69 | 333.28 | 339.37 | 334.71 | 1,542,100 |
| 2025-03-11 | 337.35 | 343.21 | 333.66 | 333.96 | 329.38 | 1,721,600 |
| 2025-03-10 | 338.85 | 342.59 | 334.94 | 338.36 | 333.72 | 2,055,400 |
| 2025-03-07 | 340.62 | 345.70 | 334.11 | 344.76 | 340.03 | 1,579,100 |
| 2025-03-06 | 344.73 | 347.29 | 336.77 | 341.73 | 336.11 | 1,621,900 |
| 2025-03-05 | 346.64 | 350.82 | 343.59 | 348.65 | 342.92 | 1,915,900 |
| 2025-03-04 | 342.40 | 348.61 | 335.09 | 343.20 | 337.56 | 1,865,200 |
| 2025-03-03 | 356.38 | 356.50 | 342.98 | 346.24 | 340.55 | 1,784,500 |
| 2025-02-28 | 345.31 | 354.43 | 341.79 | 353.70 | 347.89 | 2,658,500 |
| 2025-02-27 | 352.27 | 355.04 | 344.15 | 344.28 | 338.62 | 1,273,500 |
| 2025-02-26 | 351.02 | 356.76 | 350.04 | 350.71 | 344.94 | 1,856,900 |
| 2025-02-25 | 345.66 | 350.11 | 341.32 | 348.78 | 343.05 | 3,644,800 |
| 2025-02-24 | 357.13 | 358.70 | 345.99 | 346.88 | 341.18 | 1,981,300 |
| 2025-02-21 | 367.46 | 368.09 | 354.10 | 354.83 | 349.00 | 1,163,500 |
| 2025-02-20 | 369.73 | 370.55 | 361.97 | 366.64 | 360.61 | 1,140,100 |
| 2025-02-19 | 364.80 | 371.18 | 362.76 | 370.55 | 364.46 | 1,476,900 |
| 2025-02-18 | 365.80 | 366.00 | 357.58 | 362.91 | 356.94 | 1,319,300 |
| 2025-02-14 | 360.55 | 364.25 | 359.18 | 363.26 | 357.29 | 1,019,600 |
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.