Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	360.55	364.25	359.18	363.26	357.29	1,019,600
2025-02-13	363.42	365.51	357.40	361.28	355.34	1,410,600
2025-02-12	356.93	363.95	356.93	361.66	355.71	1,493,200
2025-02-11	360.01	364.88	355.98	364.77	358.77	1,753,700
2025-02-10	358.00	362.27	352.92	360.44	354.51	1,793,500
2025-02-07	359.20	359.88	353.17	356.14	350.29	1,156,100
2025-02-06	358.73	360.41	354.77	357.70	351.82	975,600
2025-02-05	359.88	361.11	354.36	357.82	351.94	1,379,100
2025-02-04	365.15	365.68	354.93	355.49	349.65	1,463,800
2025-02-03	355.57	362.40	353.56	360.52	354.59	1,955,100
2025-01-31	370.49	371.00	359.60	362.75	356.79	1,648,400
2025-01-30	363.01	370.00	356.95	366.32	360.30	2,797,900
2025-01-29	362.11	367.09	359.24	364.00	358.02	2,633,100
2025-01-28	367.64	370.03	360.12	365.76	359.75	2,400,600
2025-01-27	374.86	380.68	364.57	367.62	361.58	2,638,300
2025-01-24	401.13	405.61	398.82	400.86	394.27	1,038,600
2025-01-23	399.54	401.24	392.67	400.29	393.71	1,260,500
2025-01-22	400.57	403.71	397.15	399.56	392.99	1,295,600
2025-01-21	393.69	398.14	391.19	397.15	390.62	1,756,400
2025-01-17	392.73	392.74	387.98	389.19	382.79	2,045,400
2025-01-16	388.31	392.14	386.92	388.86	382.47	1,071,500
2025-01-15	388.88	390.89	382.64	385.55	379.21	1,210,200
2025-01-14	380.92	385.24	379.29	382.71	376.42	1,002,800
2025-01-13	369.13	377.55	366.46	376.98	370.78	960,900
2025-01-10	383.68	384.01	375.61	377.12	370.92	985,200
2025-01-08	380.20	386.61	375.58	386.10	379.75	1,029,100
2025-01-07	383.75	386.55	378.20	379.96	373.71	895,600
2025-01-06	381.99	384.68	377.95	383.52	377.22	1,411,400
2025-01-03	375.21	381.89	374.35	381.11	374.85	1,083,600
2025-01-02	371.03	375.99	369.54	373.84	367.69	1,844,600
2024-12-31	371.71	373.46	368.38	369.35	363.28	907,900
2024-12-30	368.98	373.53	366.15	370.86	364.76	838,100
2024-12-27	375.36	377.33	370.72	373.53	367.39	654,600
2024-12-26	379.04	379.83	376.77	378.04	371.83	349,300
2024-12-24	377.52	380.21	376.21	379.93	373.68	287,800
2024-12-23	377.01	378.25	372.01	377.49	371.28	800,300
2024-12-20	375.00	380.40	371.96	377.11	370.91	2,647,400
2024-12-19	382.30	385.84	375.26	376.90	370.70	1,289,700
2024-12-18	394.28	394.98	378.14	378.45	372.23	1,288,000
2024-12-17	393.88	395.68	388.30	391.79	385.35	1,608,900
2024-12-16	399.26	401.28	395.46	398.37	391.82	1,314,000
2024-12-13	399.66	403.13	397.64	399.36	392.80	852,600
2024-12-12	402.01	402.01	398.83	399.66	393.09	995,100
2024-12-11	399.07	401.50	396.67	400.13	393.55	867,100
2024-12-10	399.32	401.30	396.26	397.42	390.89	1,299,000
2024-12-09	411.68	415.45	394.51	401.64	395.04	1,712,700
2024-12-06	415.69	419.51	411.77	412.18	405.40	952,300
2024-12-05	414.89	416.64	410.68	415.06	407.41	1,072,500
2024-12-04	412.01	417.99	411.23	417.48	409.79	1,191,100
2024-12-03	414.51	414.91	408.04	412.56	404.96	1,420,600
2024-12-02	416.31	416.40	412.15	414.79	407.15	1,067,100
2024-11-29	416.00	418.87	415.72	416.22	408.55	810,500
2024-11-27	418.42	419.87	415.78	416.09	408.42	889,200
2024-11-26	414.41	419.83	412.73	419.14	411.42	1,229,900
2024-11-25	421.14	422.00	409.81	413.32	405.70	2,400,900
2024-11-22	415.34	418.20	413.56	417.49	409.80	896,200
2024-11-21	412.04	418.20	410.57	415.39	407.73	1,088,900
2024-11-20	414.31	414.31	405.14	411.16	403.58	811,100
2024-11-19	405.36	414.78	403.31	413.03	405.42	758,300
2024-11-18	409.54	413.30	406.89	409.27	401.73	917,900

← NewerPage 8 of 21 · 1,256 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.