Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	37.020	38.110	36.400	37.610	18.108	10,042,690
2010-05-07	35.980	37.110	34.890	35.240	16.967	14,106,793
2010-05-06	36.930	37.710	33.960	36.200	17.429	17,257,470
2010-05-05	36.110	37.880	35.760	37.350	17.983	13,558,253
2010-05-04	37.380	37.410	36.390	36.610	17.627	6,317,007
2010-05-03	37.160	38.100	37.140	38.050	18.320	4,806,141
2010-04-30	37.220	38.000	36.740	36.980	17.805	5,686,323
2010-04-29	36.940	37.380	36.790	37.260	17.940	6,266,978
2010-04-28	36.960	37.190	36.370	36.550	17.598	7,146,837
2010-04-27	37.790	37.990	36.500	36.690	17.665	7,193,154
2010-04-26	37.330	38.420	37.070	37.840	18.219	8,508,263
2010-04-23	36.800	37.230	35.700	37.100	17.863	25,211,060
2010-04-22	38.040	39.410	37.510	39.000	18.778	8,658,671
2010-04-21	38.090	38.260	37.900	38.240	18.412	8,446,130
2010-04-20	37.610	38.300	37.610	38.050	18.320	8,709,668
2010-04-19	36.920	37.290	36.600	37.260	17.940	4,837,288
2010-04-16	37.760	37.980	36.990	37.160	17.892	6,020,385
2010-04-15	37.260	38.070	37.090	37.820	18.209	7,799,953
2010-04-14	37.290	37.430	37.010	37.350	17.983	5,050,475
2010-04-13	37.440	37.440	36.790	37.000	17.815	6,285,376
2010-04-12	37.900	37.950	37.240	37.450	18.031	8,295,883
2010-04-09	36.950	37.370	36.670	37.330	17.973	6,378,817
2010-04-08	36.240	36.910	36.060	36.810	17.723	7,132,636
2010-04-07	36.210	36.820	36.110	36.660	17.651	8,161,612
2010-04-06	36.010	36.580	35.960	36.440	17.545	5,140,365
2010-04-05	35.650	36.400	35.650	36.300	17.478	4,231,296
2010-04-01	35.200	35.980	35.180	35.550	17.116	3,696,312
2010-03-31	34.740	35.110	34.630	34.870	16.789	3,749,245
2010-03-30	34.820	35.600	34.700	34.880	16.794	5,140,042
2010-03-29	34.820	35.100	34.610	34.650	16.683	3,028,187
2010-03-26	34.540	34.920	34.360	34.640	16.678	5,642,911
2010-03-25	35.160	35.630	34.520	34.520	16.621	6,619,600
2010-03-24	35.950	36.070	34.810	34.900	16.804	6,644,130
2010-03-23	35.520	36.210	35.520	36.150	17.405	4,557,128
2010-03-22	34.530	35.660	34.410	35.610	17.145	4,997,380
2010-03-19	34.870	35.630	34.520	34.870	16.789	6,652,683
2010-03-18	35.270	35.450	34.890	35.330	17.011	4,470,949
2010-03-17	35.710	35.870	35.070	35.190	16.943	6,730,631
2010-03-16	35.150	35.900	35.000	35.700	17.189	6,338,632
2010-03-15	34.540	35.080	34.400	34.940	16.823	4,917,011
2010-03-12	34.670	35.000	34.500	34.810	16.760	8,962,232
2010-03-11	33.770	34.760	33.590	34.720	16.717	7,975,699
2010-03-10	33.850	34.060	33.550	33.890	16.317	3,669,522
2010-03-09	33.720	34.340	33.690	33.840	16.293	4,374,281
2010-03-08	33.930	34.150	33.630	34.030	16.385	3,799,274
2010-03-05	33.510	34.120	33.460	33.940	16.341	5,328,376
2010-03-04	33.950	34.020	33.010	33.180	15.975	9,427,822
2010-03-03	33.000	34.050	32.980	33.650	16.202	8,011,042
2010-03-02	32.950	32.980	32.630	32.830	15.807	9,021,299
2010-03-01	31.940	32.830	31.920	32.690	15.739	7,218,814
2010-02-26	31.990	32.050	31.590	31.910	15.364	5,886,599
2010-02-25	31.960	32.110	31.470	31.990	15.402	8,452,263
2010-02-24	32.570	32.670	31.950	32.400	15.600	7,114,722
2010-02-23	33.020	33.260	32.280	32.510	15.653	7,784,622
2010-02-22	33.430	33.600	33.210	33.270	16.019	4,524,044
2010-02-19	33.100	33.580	32.900	33.360	16.062	4,053,936
2010-02-18	32.500	33.400	32.300	33.240	16.004	5,582,715
2010-02-17	31.940	32.800	31.670	32.530	15.662	6,865,224
2010-02-16	31.440	31.990	31.190	31.880	15.349	6,080,420
2010-02-12	30.980	31.640	30.120	31.260	15.051	28,063,985

← NewerPage 70 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.