Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 402.54 | 407.73 | 401.37 | 407.49 | 399.98 | 958,400 |
| 2024-11-14 | 413.68 | 415.05 | 408.70 | 410.12 | 402.56 | 884,900 |
| 2024-11-13 | 415.07 | 421.78 | 414.78 | 415.00 | 407.35 | 1,134,900 |
| 2024-11-12 | 414.94 | 416.64 | 406.92 | 411.14 | 403.56 | 1,418,200 |
| 2024-11-11 | 413.17 | 416.86 | 410.81 | 414.92 | 407.27 | 1,643,500 |
| 2024-11-08 | 405.45 | 413.74 | 399.07 | 410.58 | 403.01 | 1,528,200 |
| 2024-11-07 | 394.18 | 396.22 | 390.46 | 395.92 | 388.62 | 990,300 |
| 2024-11-06 | 400.45 | 402.82 | 385.07 | 391.86 | 384.64 | 1,989,000 |
| 2024-11-05 | 377.87 | 390.71 | 377.87 | 390.29 | 383.10 | 1,599,800 |
| 2024-11-04 | 375.36 | 380.33 | 373.39 | 376.99 | 370.04 | 1,137,600 |
| 2024-11-01 | 373.86 | 377.47 | 369.90 | 376.15 | 369.22 | 1,550,900 |
| 2024-10-31 | 374.14 | 374.14 | 366.25 | 370.16 | 363.34 | 2,189,200 |
| 2024-10-30 | 377.50 | 383.74 | 368.34 | 375.52 | 368.60 | 2,132,900 |
| 2024-10-29 | 389.66 | 391.65 | 386.15 | 390.59 | 383.39 | 1,608,300 |
| 2024-10-28 | 395.00 | 396.00 | 392.72 | 392.76 | 385.52 | 830,100 |
| 2024-10-25 | 393.51 | 394.96 | 390.26 | 392.57 | 385.34 | 600,600 |
| 2024-10-24 | 392.80 | 394.78 | 387.88 | 392.57 | 385.34 | 845,200 |
| 2024-10-23 | 391.00 | 396.42 | 389.00 | 395.83 | 388.54 | 1,037,200 |
| 2024-10-22 | 395.93 | 397.68 | 391.51 | 392.20 | 384.97 | 1,373,600 |
| 2024-10-21 | 401.28 | 403.25 | 399.93 | 400.80 | 393.41 | 659,800 |
| 2024-10-18 | 401.57 | 402.91 | 397.54 | 402.54 | 395.12 | 879,800 |
| 2024-10-17 | 403.01 | 404.41 | 397.64 | 400.14 | 392.77 | 1,029,100 |
| 2024-10-16 | 395.20 | 397.79 | 393.64 | 395.24 | 387.96 | 1,519,100 |
| 2024-10-15 | 406.74 | 406.96 | 396.94 | 397.50 | 390.17 | 1,155,800 |
| 2024-10-14 | 401.56 | 405.11 | 400.46 | 404.97 | 397.51 | 688,900 |
| 2024-10-11 | 393.00 | 400.29 | 393.00 | 399.86 | 392.49 | 655,200 |
| 2024-10-10 | 396.57 | 397.07 | 391.47 | 393.46 | 386.21 | 710,700 |
| 2024-10-09 | 397.50 | 400.23 | 394.58 | 399.72 | 392.35 | 833,700 |
| 2024-10-08 | 395.18 | 398.00 | 391.26 | 396.50 | 389.19 | 1,227,400 |
| 2024-10-07 | 385.69 | 391.18 | 385.05 | 390.33 | 383.14 | 629,900 |
| 2024-10-04 | 387.94 | 388.59 | 382.42 | 388.36 | 381.20 | 595,800 |
| 2024-10-03 | 389.10 | 390.48 | 384.25 | 386.93 | 379.80 | 858,000 |
| 2024-10-02 | 384.47 | 390.60 | 383.14 | 387.85 | 380.70 | 728,800 |
| 2024-10-01 | 391.16 | 391.94 | 383.88 | 386.63 | 379.50 | 945,700 |
| 2024-09-30 | 384.20 | 388.73 | 382.29 | 388.73 | 381.57 | 1,278,500 |
| 2024-09-27 | 386.25 | 387.99 | 382.99 | 383.95 | 376.87 | 1,195,700 |
| 2024-09-26 | 389.68 | 391.91 | 385.00 | 386.57 | 379.45 | 831,700 |
| 2024-09-25 | 386.89 | 390.60 | 384.67 | 387.70 | 380.55 | 807,600 |
| 2024-09-24 | 385.59 | 388.10 | 383.20 | 383.75 | 376.68 | 926,800 |
| 2024-09-23 | 386.58 | 389.53 | 385.00 | 387.38 | 380.24 | 875,500 |
| 2024-09-20 | 380.95 | 387.71 | 380.00 | 384.93 | 377.84 | 1,913,000 |
| 2024-09-19 | 380.05 | 382.49 | 377.25 | 381.39 | 374.36 | 719,400 |
| 2024-09-18 | 374.31 | 379.52 | 371.05 | 371.59 | 364.74 | 958,500 |
| 2024-09-17 | 370.22 | 374.66 | 365.63 | 374.60 | 367.70 | 1,129,500 |
| 2024-09-16 | 367.10 | 370.22 | 364.17 | 368.89 | 362.09 | 1,447,600 |
| 2024-09-13 | 360.51 | 366.22 | 359.24 | 364.23 | 357.52 | 1,059,200 |
| 2024-09-12 | 353.15 | 359.90 | 352.50 | 359.67 | 353.04 | 873,400 |
| 2024-09-11 | 346.42 | 354.80 | 340.61 | 354.31 | 347.78 | 947,600 |
| 2024-09-10 | 348.76 | 349.27 | 343.27 | 346.13 | 339.75 | 1,206,400 |
| 2024-09-09 | 346.32 | 350.62 | 343.28 | 345.30 | 338.94 | 1,080,600 |
| 2024-09-06 | 345.94 | 349.36 | 339.13 | 342.07 | 335.77 | 1,239,300 |
| 2024-09-05 | 344.60 | 347.00 | 340.10 | 342.91 | 335.77 | 921,000 |
| 2024-09-04 | 346.88 | 349.41 | 343.26 | 346.53 | 339.31 | 707,200 |
| 2024-09-03 | 362.25 | 363.16 | 343.80 | 346.18 | 338.97 | 1,204,100 |
| 2024-08-30 | 356.80 | 362.43 | 354.14 | 361.66 | 354.13 | 2,192,400 |
| 2024-08-29 | 354.30 | 359.90 | 352.04 | 355.02 | 347.62 | 919,700 |
| 2024-08-28 | 353.26 | 354.99 | 350.00 | 352.32 | 344.98 | 534,400 |
| 2024-08-27 | 349.14 | 353.26 | 348.24 | 352.56 | 345.21 | 932,100 |
| 2024-08-26 | 352.91 | 354.32 | 349.38 | 350.63 | 343.33 | 635,100 |
| 2024-08-23 | 353.12 | 355.03 | 351.28 | 352.91 | 345.56 | 871,000 |
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.