Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	29.000	30.330	29.000	30.080	14.424	11,141,223
2009-08-19	28.550	29.200	28.300	29.020	13.916	6,039,590
2009-08-18	28.330	29.920	28.330	28.960	13.887	7,696,346
2009-08-17	28.200	28.540	27.830	28.290	13.566	7,046,780
2009-08-14	29.810	29.810	28.650	28.910	13.863	7,538,675
2009-08-13	29.110	29.880	29.010	29.700	14.208	19,095,943
2009-08-12	28.230	29.270	28.140	29.030	13.888	8,483,087
2009-08-11	28.360	28.500	27.530	28.040	13.414	6,810,031
2009-08-10	28.420	28.760	28.270	28.620	13.692	8,559,905
2009-08-07	29.410	29.420	28.470	28.810	13.783	7,736,369
2009-08-06	29.030	29.320	28.670	29.000	13.874	7,256,578
2009-08-05	29.000	29.160	28.110	28.990	13.869	6,437,560
2009-08-04	28.760	29.220	28.500	29.020	13.883	12,157,612
2009-08-03	29.070	29.390	28.890	29.030	13.888	10,485,041
2009-07-31	28.540	29.220	28.420	28.880	13.816	6,166,598
2009-07-30	28.300	29.030	28.050	28.690	13.725	9,401,355
2009-07-29	27.760	27.870	27.250	27.750	13.276	6,677,859
2009-07-28	27.420	27.990	27.160	27.940	13.366	13,527,429
2009-07-27	27.330	27.730	27.000	27.310	13.065	8,843,293
2009-07-24	25.360	27.650	25.350	27.480	13.146	20,869,378
2009-07-23	23.240	24.270	23.120	24.080	11.520	9,197,367
2009-07-22	23.110	23.550	23.000	23.320	11.156	7,047,910
2009-07-21	23.030	23.610	22.730	23.310	11.151	12,465,853
2009-07-20	21.940	22.830	21.910	22.760	10.888	7,978,604
2009-07-17	21.720	21.880	21.430	21.690	10.376	6,357,998
2009-07-16	21.140	21.790	21.040	21.710	10.386	7,805,763
2009-07-15	20.730	21.370	20.650	21.320	10.199	9,111,512
2009-07-14	20.210	20.550	20.060	20.430	9.774	6,698,516
2009-07-13	20.000	20.390	19.570	20.390	9.755	7,271,909
2009-07-10	19.480	19.950	19.480	19.880	9.511	5,472,007
2009-07-09	20.150	20.460	19.650	19.760	9.453	8,065,751
2009-07-08	20.160	20.490	19.570	19.850	9.496	9,892,120
2009-07-07	20.360	20.800	20.070	20.160	9.645	12,270,418
2009-07-06	20.770	20.770	19.770	20.330	9.726	10,369,329
2009-07-02	20.960	21.400	20.770	20.800	9.951	5,924,040
2009-07-01	21.250	21.570	21.040	21.400	10.238	15,440,784
2009-06-30	20.990	21.390	20.680	20.900	9.999	125,796,279
2009-06-29	21.380	21.690	20.990	21.200	10.142	16,490,579
2009-06-26	21.820	21.820	20.950	21.350	10.214	44,159,337
2009-06-25	21.320	21.960	20.970	21.900	10.477	17,130,461
2009-06-24	20.990	21.350	20.790	20.960	10.027	13,560,351
2009-06-23	20.570	20.950	20.430	20.600	9.855	11,217,718
2009-06-22	21.360	21.530	20.530	20.530	9.822	8,882,832
2009-06-19	21.620	21.900	21.400	21.700	10.381	12,519,271
2009-06-18	21.390	21.520	21.070	21.320	10.199	8,135,952
2009-06-17	21.710	21.920	21.210	21.490	10.281	8,974,659
2009-06-16	22.480	22.550	21.570	21.810	10.434	10,398,217
2009-06-15	22.640	22.860	22.060	22.330	10.683	8,899,132
2009-06-12	22.740	23.060	22.440	23.060	11.032	7,824,968
2009-06-11	22.580	23.120	22.440	22.870	10.941	8,868,308
2009-06-10	22.960	23.230	22.030	22.420	10.726	12,406,303
2009-06-09	22.750	23.200	22.470	22.830	10.922	10,110,632
2009-06-08	22.430	23.000	22.120	22.770	10.893	9,178,163
2009-06-05	22.650	23.040	22.340	22.780	10.898	16,415,536
2009-06-04	20.920	22.360	20.920	22.010	10.530	16,253,991
2009-06-03	21.310	21.590	20.760	21.110	10.099	11,351,343
2009-06-02	21.740	21.990	21.130	21.510	10.290	8,249,082
2009-06-01	20.810	22.170	20.510	21.670	10.367	12,854,947
2009-05-29	20.410	20.410	19.520	20.230	9.678	13,134,623
2009-05-28	20.590	20.800	19.600	20.250	9.688	10,019,935

← NewerPage 73 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.