Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	39.730	39.740	38.900	39.090	18.896	2,672,983
2010-10-27	39.270	39.500	38.870	39.350	19.022	2,599,554
2010-10-26	39.510	39.870	38.950	39.680	19.181	6,954,308
2010-10-25	39.540	40.130	39.370	39.870	19.273	5,199,592
2010-10-22	38.540	39.500	38.020	39.350	19.022	7,661,971
2010-10-21	38.530	39.110	38.340	38.960	18.833	6,684,314
2010-10-20	38.030	38.660	38.030	38.430	18.577	3,317,869
2010-10-19	38.500	38.630	37.850	37.990	18.364	5,541,563
2010-10-18	38.760	39.020	38.490	38.840	18.775	3,289,950
2010-10-15	39.220	39.340	38.350	38.740	18.727	5,627,257
2010-10-14	38.970	39.400	38.650	38.800	18.756	6,007,475
2010-10-13	38.980	39.350	38.670	39.070	18.886	6,287,313
2010-10-12	38.340	38.740	37.940	38.600	18.659	5,981,008
2010-10-11	38.770	38.900	38.480	38.600	18.659	1,997,919
2010-10-08	38.280	38.850	38.140	38.650	18.683	4,762,245
2010-10-07	38.200	38.500	38.000	38.380	18.553	6,631,058
2010-10-06	37.310	38.250	37.250	38.170	18.451	7,695,700
2010-10-05	36.740	37.460	36.300	37.160	17.963	5,201,206
2010-10-04	35.980	36.780	35.640	36.060	17.431	3,990,028
2010-10-01	36.140	36.190	35.700	35.910	17.359	2,984,614
2010-09-30	35.840	36.400	35.500	35.710	17.262	3,306,249
2010-09-29	35.400	35.800	35.220	35.720	17.267	4,191,918
2010-09-28	34.860	35.660	34.280	35.560	17.190	5,351,615
2010-09-27	35.280	35.280	34.570	34.880	16.861	4,271,641
2010-09-24	35.400	35.670	35.180	35.290	17.059	4,818,245
2010-09-23	35.190	35.410	34.750	34.870	16.856	3,290,918
2010-09-22	35.790	36.130	35.310	35.640	17.228	3,574,468
2010-09-21	35.630	36.210	35.570	35.950	17.378	3,384,359
2010-09-20	34.940	35.780	34.710	35.690	17.252	3,683,724
2010-09-17	34.620	34.960	34.380	34.890	16.866	5,627,095
2010-09-16	33.620	34.560	33.620	34.500	16.677	5,182,163
2010-09-15	34.280	34.360	33.810	33.850	16.363	4,437,866
2010-09-14	34.680	34.890	34.390	34.570	16.711	4,360,725
2010-09-13	35.010	35.220	34.750	34.870	16.856	1,888,179
2010-09-10	34.260	34.860	34.210	34.590	16.721	4,515,814
2010-09-09	34.820	34.880	33.990	34.210	16.503	3,590,606
2010-09-08	34.100	34.690	34.100	34.390	16.590	2,783,531
2010-09-07	34.550	34.550	34.010	34.130	16.465	2,749,156
2010-09-03	34.600	35.090	34.390	34.670	16.725	2,022,611
2010-09-02	33.860	34.310	33.620	34.310	16.551	3,769,418
2010-09-01	32.810	34.060	32.810	33.690	16.252	7,645,349
2010-08-31	33.050	33.260	32.420	32.530	15.693	5,904,513
2010-08-30	33.760	33.940	33.110	33.140	15.987	3,411,632
2010-08-27	33.520	34.070	32.900	33.850	16.330	4,155,284
2010-08-26	33.730	33.960	33.240	33.330	16.079	2,877,617
2010-08-25	33.230	33.500	32.910	33.450	16.137	6,541,652
2010-08-24	34.140	34.330	33.500	33.580	16.199	5,336,929
2010-08-23	35.390	35.590	34.660	34.710	16.744	2,743,346
2010-08-20	35.290	35.320	34.890	35.220	16.990	2,535,162
2010-08-19	35.920	36.220	35.290	35.550	17.150	2,069,089
2010-08-18	36.090	36.390	35.550	36.130	17.429	3,388,716
2010-08-17	35.530	36.400	35.220	36.080	17.405	5,572,387
2010-08-16	35.030	35.460	34.830	35.100	16.933	2,901,501
2010-08-13	35.180	35.610	35.070	35.290	17.024	3,847,205
2010-08-12	34.660	35.550	34.660	35.260	17.010	3,355,148
2010-08-11	36.250	36.250	35.340	35.390	17.072	5,565,447
2010-08-10	37.030	37.280	36.570	36.940	17.820	4,405,266
2010-08-09	37.840	38.020	37.370	37.580	18.129	3,071,276
2010-08-06	37.560	37.970	37.310	37.590	18.134	3,626,272
2010-08-05	37.850	38.250	37.680	38.150	18.404	3,011,403

← NewerPage 68 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.