Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	44.450	44.630	43.350	43.540	21.171	6,774,366
2011-07-15	45.490	45.760	44.620	44.750	21.759	5,421,332
2011-07-14	45.960	46.570	45.100	45.230	21.992	6,705,617
2011-07-13	45.600	46.510	45.480	45.910	22.323	7,961,336
2011-07-12	44.840	45.530	44.580	45.210	21.983	6,112,858
2011-07-11	45.230	45.680	44.740	45.040	21.900	4,202,892
2011-07-08	46.040	46.430	45.620	46.020	22.376	5,365,010
2011-07-07	46.620	46.880	46.290	46.770	22.741	4,326,511
2011-07-06	45.740	46.220	45.580	46.030	22.381	4,687,363
2011-07-05	46.920	47.000	45.690	45.840	22.289	6,205,653
2011-07-01	45.470	47.220	45.290	47.060	22.882	5,932,270
2011-06-30	44.100	45.670	44.020	45.410	22.080	9,835,959
2011-06-29	43.900	44.160	43.550	43.920	21.355	5,901,930
2011-06-28	43.640	43.790	43.430	43.600	21.200	5,362,428
2011-06-27	43.210	44.060	42.910	43.530	21.166	5,173,287
2011-06-24	44.500	44.680	43.060	43.130	20.971	8,355,594
2011-06-23	43.700	44.650	43.210	44.540	21.657	9,433,309
2011-06-22	44.410	45.030	44.300	44.380	21.579	5,325,632
2011-06-21	43.930	44.790	43.850	44.680	21.725	3,798,467
2011-06-20	43.550	43.780	43.190	43.730	21.263	4,824,216
2011-06-17	44.140	44.340	43.420	43.650	21.224	5,328,860
2011-06-16	43.090	43.870	42.810	43.630	21.214	6,019,740
2011-06-15	43.330	43.730	42.810	43.000	20.908	4,680,424
2011-06-14	43.220	44.160	43.060	43.940	21.307	5,626,773
2011-06-13	44.130	44.290	42.750	42.810	20.759	7,213,004
2011-06-10	44.750	44.870	43.870	44.090	21.379	6,123,670
2011-06-09	44.960	45.130	44.720	44.930	21.787	5,558,669
2011-06-08	45.840	45.840	44.740	44.820	21.733	5,657,597
2011-06-07	46.650	46.670	45.800	45.830	22.223	3,996,968
2011-06-06	46.700	47.310	45.980	46.190	22.398	3,640,635
2011-06-03	46.970	47.370	46.680	46.860	22.723	2,899,242
2011-06-02	47.650	48.300	47.290	47.730	23.144	3,367,414
2011-06-01	49.570	49.720	47.440	47.470	23.018	4,909,910
2011-05-31	49.990	50.050	49.180	49.900	24.197	2,999,138
2011-05-27	49.330	49.590	48.970	49.530	24.017	1,965,320
2011-05-26	48.800	49.170	48.300	49.060	23.789	2,257,423
2011-05-25	47.950	49.230	47.860	48.970	23.746	3,675,171
2011-05-24	48.390	48.690	47.900	48.290	23.416	3,363,056
2011-05-23	48.380	48.490	47.760	48.160	23.353	2,890,366
2011-05-20	49.960	50.200	49.110	49.180	23.848	3,711,643
2011-05-19	49.340	50.330	49.340	50.060	24.274	4,427,053
2011-05-18	48.560	49.420	47.850	49.210	23.862	5,108,895
2011-05-17	49.360	49.450	48.170	48.450	23.494	5,724,571
2011-05-16	49.870	50.510	49.590	49.730	24.114	3,247,183
2011-05-13	50.720	50.940	49.580	50.120	24.303	3,778,133
2011-05-12	50.230	50.870	49.420	50.790	24.628	3,197,477
2011-05-11	51.830	52.060	50.030	50.360	24.420	4,505,646
2011-05-10	50.940	52.330	50.880	52.080	25.254	5,184,261
2011-05-09	50.120	51.280	50.070	50.870	24.667	3,724,392
2011-05-06	49.930	51.170	49.810	50.080	24.284	5,158,924
2011-05-05	49.680	50.510	49.080	49.250	23.882	5,173,448
2011-05-04	50.520	50.820	49.830	49.900	24.197	4,280,356
2011-05-03	50.230	51.020	49.880	50.530	24.502	4,513,231
2011-05-02	50.430	50.950	50.030	50.450	24.463	4,670,095
2011-04-29	50.880	51.080	50.450	50.500	24.488	3,134,861
2011-04-28	50.670	51.190	50.540	50.700	24.585	2,411,059
2011-04-27	50.770	51.020	49.930	50.790	24.628	4,608,609
2011-04-26	51.220	51.570	50.370	50.680	24.575	5,492,664
2011-04-25	49.950	50.340	49.650	50.180	24.333	3,332,878
2011-04-21	49.320	50.830	49.320	50.200	24.342	7,384,231

← NewerPage 65 of 79 · 4,733 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.