Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	21.290	21.490	20.330	20.450	9.783	8,274,903
2009-05-26	20.920	21.680	20.780	21.260	10.171	11,329,073
2009-05-22	21.170	21.710	20.830	21.150	10.118	4,210,477
2009-05-21	21.520	21.660	20.630	21.070	10.080	6,245,676
2009-05-20	22.350	22.980	21.710	21.860	10.458	6,184,028
2009-05-19	21.810	22.320	21.440	22.070	10.558	6,129,964
2009-05-18	20.690	21.880	20.620	21.790	10.424	7,376,969
2009-05-15	20.310	21.270	20.280	20.550	9.831	8,353,658
2009-05-14	20.010	20.730	19.860	20.400	9.759	6,193,388
2009-05-13	20.820	20.870	19.540	20.110	9.621	12,194,246
2009-05-12	22.460	22.460	20.570	21.370	10.223	7,992,806
2009-05-11	22.810	23.170	22.120	22.360	10.611	8,853,460
2009-05-08	22.240	23.380	22.240	23.250	11.033	9,463,810
2009-05-07	23.880	24.020	21.380	21.690	10.293	11,276,623
2009-05-06	23.580	23.670	22.190	23.550	11.176	12,378,061
2009-05-05	23.150	23.350	22.570	23.230	11.024	8,303,952
2009-05-04	21.800	23.250	21.490	23.190	11.005	11,276,300
2009-05-01	21.730	22.330	21.410	21.900	10.393	10,278,471
2009-04-30	22.410	23.140	21.500	21.770	10.331	11,331,332
2009-04-29	20.820	22.270	20.820	21.960	10.421	13,566,161
2009-04-28	21.070	21.250	20.380	20.540	9.747	12,914,820
2009-04-27	21.290	22.190	21.030	21.240	10.079	10,100,143
2009-04-24	20.040	22.110	20.040	21.860	10.374	17,978,851
2009-04-23	19.380	20.110	18.930	20.060	9.519	13,265,828
2009-04-22	18.090	19.950	17.790	19.350	9.182	29,691,692
2009-04-21	15.640	16.880	15.640	16.730	7.939	8,812,631
2009-04-20	16.960	17.090	15.950	16.060	7.621	9,313,886
2009-04-17	17.180	17.630	16.800	17.350	8.233	8,737,426
2009-04-16	16.150	17.280	15.970	16.940	8.039	11,568,080
2009-04-15	15.850	16.210	15.830	16.190	7.683	5,878,530
2009-04-14	16.470	16.580	15.780	15.920	7.555	7,564,496
2009-04-13	16.470	16.680	15.960	16.530	7.844	6,389,629
2009-04-09	15.750	16.700	15.750	16.620	7.887	9,867,751
2009-04-08	15.470	15.480	15.110	15.410	7.313	6,300,062
2009-04-07	16.000	16.000	15.250	15.310	7.265	10,967,414
2009-04-06	16.450	16.500	15.810	16.300	7.735	11,894,881
2009-04-03	16.090	16.600	15.610	16.540	7.849	15,312,000
2009-04-02	14.940	16.560	14.660	16.000	7.593	21,417,273
2009-04-01	13.680	14.740	13.650	14.520	6.890	27,483,491
2009-03-31	13.410	14.200	13.250	13.800	6.549	26,028,948
2009-03-30	14.570	14.790	13.750	13.980	6.634	5,420,364
2009-03-27	15.300	15.350	14.840	14.950	7.095	4,637,496
2009-03-26	15.070	15.710	14.980	15.600	7.403	7,063,402
2009-03-25	15.140	15.760	14.320	14.910	7.076	9,047,604
2009-03-24	15.070	15.280	14.610	14.950	7.095	6,682,216
2009-03-23	14.310	15.270	14.310	15.270	7.246	8,468,562
2009-03-20	14.890	14.970	13.870	13.910	6.601	11,649,095
2009-03-19	14.850	15.000	14.400	14.780	7.014	7,236,082
2009-03-18	14.160	14.790	13.580	14.620	6.938	8,990,797
2009-03-17	13.980	14.100	13.230	14.090	6.686	11,768,034
2009-03-16	14.110	14.290	13.850	13.930	6.611	7,735,885
2009-03-13	14.050	14.180	13.590	13.870	6.582	5,894,830
2009-03-12	13.990	13.990	13.410	13.930	6.611	9,360,041
2009-03-11	13.710	14.170	13.400	13.990	6.639	11,127,021
2009-03-10	12.490	13.410	12.400	13.400	6.359	9,188,814
2009-03-09	11.650	12.590	11.560	12.180	5.780	12,604,804
2009-03-06	12.280	12.640	11.460	11.840	5.619	11,209,004
2009-03-05	12.830	13.300	12.030	12.160	5.771	10,313,491
2009-03-04	13.150	13.530	12.900	13.310	6.316	10,246,517
2009-03-03	13.240	13.500	12.260	12.660	6.008	14,370,331

← NewerPage 74 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.