Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	33.380	34.070	33.080	33.980	16.327	6,718,527
2010-02-10	33.540	33.980	33.190	33.390	16.043	6,059,279
2010-02-09	34.010	34.910	33.470	33.560	16.125	7,150,065
2010-02-08	32.820	33.500	32.310	32.880	15.798	3,634,179
2010-02-05	32.980	33.090	31.920	32.910	15.813	8,452,586
2010-02-04	34.280	34.280	33.010	33.060	15.885	4,789,357
2010-02-03	34.240	34.850	34.130	34.540	16.596	3,454,722
2010-02-02	33.310	34.790	33.150	34.490	16.572	8,241,335
2010-02-01	33.060	33.360	32.630	33.030	15.870	7,360,024
2010-01-29	33.400	33.620	32.450	32.460	15.597	6,614,920
2010-01-28	33.910	34.000	32.760	33.290	15.995	5,878,530
2010-01-27	34.480	34.500	33.190	33.880	16.279	9,451,545
2010-01-26	34.880	35.100	34.180	34.760	16.702	6,158,529
2010-01-25	35.530	35.790	35.000	35.010	16.822	4,863,593
2010-01-22	36.590	36.780	35.230	35.240	16.932	5,251,235
2010-01-21	37.390	37.440	36.560	36.670	17.619	6,810,677
2010-01-20	37.210	37.280	36.450	37.240	17.893	6,475,485
2010-01-19	36.980	37.820	36.910	37.490	18.013	7,963,596
2010-01-15	37.020	37.260	36.730	37.060	17.807	4,333,935
2010-01-14	36.600	37.030	36.520	36.990	17.773	2,512,246
2010-01-13	36.780	36.850	36.420	36.680	17.624	3,737,141
2010-01-12	37.120	37.230	36.440	36.720	17.643	4,040,703
2010-01-11	36.870	37.860	36.740	37.510	18.023	5,473,459
2010-01-08	35.830	36.680	35.660	36.610	17.591	3,970,340
2010-01-07	35.650	36.500	35.430	35.990	17.293	5,109,864
2010-01-06	35.890	35.980	35.390	35.630	17.120	4,220,644
2010-01-05	36.100	36.260	35.640	35.890	17.245	3,251,863
2010-01-04	36.000	36.450	35.900	36.250	17.418	3,822,190
2009-12-31	36.230	36.230	35.740	35.740	17.172	1,338,186
2009-12-30	35.990	36.350	35.970	36.130	17.360	1,684,675
2009-12-29	36.250	36.600	36.160	36.230	17.408	1,752,940
2009-12-28	36.350	36.520	36.080	36.290	17.437	1,171,155
2009-12-24	36.310	36.740	36.310	36.390	17.485	466,396
2009-12-23	35.800	36.390	35.660	36.230	17.408	1,601,886
2009-12-22	36.100	36.430	35.900	35.940	17.269	1,779,891
2009-12-21	35.740	36.500	35.740	36.090	17.341	2,935,715
2009-12-18	36.160	36.370	35.560	35.620	17.115	3,053,524
2009-12-17	35.870	36.070	35.690	35.970	17.283	2,995,910
2009-12-16	36.680	36.750	36.070	36.270	17.427	2,340,535
2009-12-15	36.310	36.730	36.000	36.420	17.499	3,698,732
2009-12-14	35.810	36.600	35.610	36.500	17.538	3,520,243
2009-12-11	35.490	35.820	35.350	35.630	17.120	1,900,767
2009-12-10	35.320	35.580	35.030	35.350	16.985	4,402,039
2009-12-09	34.860	35.110	34.370	34.930	16.783	2,492,719
2009-12-08	35.300	35.490	34.770	34.970	16.803	3,404,370
2009-12-07	35.640	35.870	35.490	35.640	17.124	3,153,743
2009-12-04	36.130	36.160	35.050	35.780	17.192	4,124,299
2009-12-03	36.010	36.530	35.450	35.540	17.076	3,833,810
2009-12-02	35.780	36.330	35.660	35.910	17.254	4,710,118
2009-12-01	35.720	36.230	35.680	35.910	17.254	4,526,142
2009-11-30	35.140	35.540	34.820	35.370	16.995	3,491,355
2009-11-27	34.590	35.460	34.360	35.240	16.932	2,962,343
2009-11-25	35.520	36.090	35.390	35.820	17.211	3,823,159
2009-11-24	36.060	36.250	35.340	35.570	17.091	5,440,053
2009-11-23	36.410	37.000	36.000	36.180	17.384	4,302,465
2009-11-20	36.010	36.300	35.850	36.000	17.297	4,105,740
2009-11-19	36.280	36.650	35.910	36.380	17.480	5,670,346
2009-11-18	36.640	37.170	36.590	36.700	17.634	5,207,662
2009-11-17	36.830	37.000	36.480	36.600	17.586	7,079,702
2009-11-16	36.860	37.600	36.860	37.230	17.888	5,947,440

← NewerPage 71 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.