Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	36.030	37.050	35.750	36.860	17.711	10,334,148
2009-11-12	35.440	36.570	35.370	36.050	17.321	10,969,834
2009-11-11	35.410	35.710	34.950	35.650	17.129	9,170,578
2009-11-10	34.860	35.830	34.860	35.210	16.918	8,092,702
2009-11-09	34.150	35.250	34.010	35.230	16.894	6,801,478
2009-11-06	33.470	34.000	33.250	33.840	16.227	5,308,849
2009-11-05	33.080	33.680	33.000	33.670	16.146	4,744,170
2009-11-04	33.200	33.740	32.610	32.690	15.676	5,898,703
2009-11-03	31.430	33.070	31.430	32.940	15.796	6,712,718
2009-11-02	31.610	32.560	31.200	31.860	15.278	4,606,995
2009-10-30	32.380	32.740	31.330	31.590	15.148	5,619,672
2009-10-29	32.120	32.750	31.890	32.380	15.527	6,286,021
2009-10-28	32.380	32.460	31.510	31.630	15.168	9,687,809
2009-10-27	33.950	34.290	32.450	32.540	15.604	10,563,795
2009-10-26	35.240	35.260	33.730	33.860	16.237	7,779,619
2009-10-23	36.710	37.190	34.630	34.810	16.692	13,964,776
2009-10-22	34.740	35.470	33.930	35.350	16.951	10,518,447
2009-10-21	34.300	35.370	34.290	34.660	16.620	8,006,523
2009-10-20	34.250	34.840	33.630	34.480	16.534	7,549,326
2009-10-19	33.640	34.590	33.640	33.950	16.280	7,020,475
2009-10-16	33.940	34.590	33.560	33.690	16.155	6,985,616
2009-10-15	34.620	34.740	33.880	34.270	16.433	8,487,121
2009-10-14	33.500	35.030	33.500	34.880	16.726	12,461,012
2009-10-13	32.750	33.380	32.690	33.270	15.954	8,103,192
2009-10-12	32.450	33.080	32.380	32.890	15.772	8,278,615
2009-10-09	31.570	32.410	31.400	32.360	15.518	5,187,650
2009-10-08	31.440	31.780	31.030	31.640	15.172	8,520,528
2009-10-07	30.770	31.170	30.670	31.050	14.889	6,118,829
2009-10-06	30.720	31.150	30.490	30.870	14.803	5,931,948
2009-10-05	29.780	30.600	29.780	30.430	14.592	5,044,181
2009-10-02	29.360	30.100	28.770	29.700	14.242	10,272,338
2009-10-01	30.550	30.840	29.950	30.020	14.395	8,189,854
2009-09-30	31.100	31.310	30.560	30.670	14.707	7,825,936
2009-09-29	31.300	31.500	30.940	31.080	14.904	6,524,061
2009-09-28	30.890	31.370	30.700	31.160	14.942	4,718,833
2009-09-25	30.490	31.010	30.400	30.810	14.774	5,960,996
2009-09-24	31.250	31.530	30.310	30.690	14.717	7,035,967
2009-09-23	31.860	31.930	31.150	31.200	14.961	4,545,347
2009-09-22	31.600	31.980	31.500	31.850	15.273	5,560,283
2009-09-21	31.690	31.910	31.440	31.470	15.091	4,086,697
2009-09-18	32.410	32.520	31.660	32.080	15.383	6,607,819
2009-09-17	32.660	32.950	32.190	32.370	15.522	5,527,038
2009-09-16	32.540	32.890	32.220	32.740	15.700	6,379,946
2009-09-15	32.400	32.690	32.060	32.520	15.594	8,895,743
2009-09-14	31.700	32.350	31.690	32.260	15.470	4,882,637
2009-09-11	31.860	32.370	31.860	32.090	15.388	9,479,626
2009-09-10	31.680	31.950	31.360	31.950	15.321	11,674,270
2009-09-09	31.550	31.950	31.340	31.780	15.239	10,339,150
2009-09-08	31.810	32.000	31.540	31.610	15.158	6,212,592
2009-09-04	30.840	31.360	30.820	31.240	14.980	4,452,874
2009-09-03	30.560	30.950	30.430	30.890	14.813	3,494,745
2009-09-02	30.350	30.730	30.160	30.280	14.520	4,886,510
2009-09-01	30.610	31.430	29.990	30.460	14.606	8,378,027
2009-08-31	30.910	30.980	30.500	30.890	14.813	5,923,556
2009-08-28	31.250	31.410	30.700	31.060	14.894	5,129,230
2009-08-27	30.850	31.180	30.620	31.050	14.889	7,609,845
2009-08-26	30.810	31.000	30.270	30.780	14.760	4,175,941
2009-08-25	30.870	31.370	30.800	31.000	14.865	6,377,041
2009-08-24	31.000	31.420	30.560	30.940	14.837	8,555,225
2009-08-21	30.530	31.460	30.440	31.020	14.875	8,951,097

← NewerPage 72 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.