Trane Technologies plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-02	14.840	15.080	14.220	14.960	7.017	9,991,855
2008-12-01	15.200	15.280	14.520	14.520	6.811	10,380,787
2008-11-28	14.900	16.040	14.740	15.680	7.355	3,453,269
2008-11-26	13.540	14.890	13.280	14.800	6.942	6,559,565
2008-11-25	14.250	14.710	13.200	13.860	6.501	7,272,393
2008-11-24	13.400	14.390	13.150	14.110	6.619	9,367,626
2008-11-21	12.770	12.890	11.750	12.840	6.023	11,796,114
2008-11-20	13.810	13.830	11.970	12.080	5.666	14,663,564
2008-11-19	14.920	15.250	13.710	13.770	6.459	5,942,922
2008-11-18	15.170	15.510	14.370	15.010	7.041	7,755,089
2008-11-17	15.000	15.910	14.740	15.050	7.060	8,731,294
2008-11-14	15.900	16.240	14.730	15.110	7.088	7,449,753
2008-11-13	14.940	16.280	14.180	16.280	7.636	8,769,703
2008-11-12	15.750	15.840	14.750	14.850	6.966	8,199,537
2008-11-11	16.580	16.670	15.560	16.020	7.435	7,286,756
2008-11-10	18.100	18.250	16.670	16.910	7.848	5,508,963
2008-11-07	16.510	17.170	16.200	17.000	7.889	5,245,425
2008-11-06	17.750	17.960	16.090	16.200	7.518	8,320,897
2008-11-05	18.430	19.220	17.670	17.910	8.312	5,144,722
2008-11-04	18.270	18.800	17.570	18.720	8.687	7,810,766
2008-11-03	18.420	18.800	17.700	17.820	8.270	5,417,298
2008-10-31	18.190	19.100	17.950	18.450	8.562	8,831,351
2008-10-30	17.720	18.490	17.560	18.210	8.451	11,410,571
2008-10-29	17.840	17.950	16.980	17.020	7.899	9,122,808
2008-10-28	16.520	17.950	15.540	17.950	8.330	10,268,303
2008-10-27	16.700	17.210	15.990	16.010	7.430	8,145,797
2008-10-24	16.500	17.630	15.910	17.070	7.922	7,894,524
2008-10-23	19.270	19.500	17.350	18.140	8.418	13,271,637
2008-10-22	19.740	19.870	18.200	18.780	8.715	9,070,036
2008-10-21	20.170	20.850	19.780	20.210	9.379	6,112,858
2008-10-20	20.870	21.230	19.880	20.520	9.523	6,346,540
2008-10-17	19.730	21.540	18.540	20.570	9.546	12,945,644
2008-10-16	19.560	20.400	17.950	19.520	9.059	13,942,344
2008-10-15	21.550	22.150	19.360	19.480	9.040	9,912,616
2008-10-14	23.240	27.350	21.830	22.200	10.302	16,568,527
2008-10-13	21.100	23.420	21.100	23.300	10.813	8,730,325
2008-10-10	20.250	21.710	17.860	20.170	9.360	20,529,829
2008-10-09	24.760	24.760	20.920	20.960	9.727	9,688,939
2008-10-08	23.520	24.850	22.690	24.180	11.221	12,269,450
2008-10-07	26.560	27.000	23.960	24.010	11.142	7,173,788
2008-10-06	26.650	26.840	24.040	25.980	12.057	10,110,794
2008-10-03	28.100	29.160	27.230	27.380	12.706	9,060,999
2008-10-02	29.290	29.290	27.390	27.550	12.785	8,959,973
2008-10-01	30.480	30.600	29.250	29.460	13.672	8,583,144
2008-09-30	30.010	31.350	29.860	31.170	14.465	7,899,849
2008-09-29	31.520	31.640	29.180	29.860	13.857	8,884,607
2008-09-26	31.880	32.220	31.220	32.020	14.860	4,423,987
2008-09-25	32.990	33.160	32.280	32.490	15.078	4,944,608
2008-09-24	32.810	32.920	31.720	32.630	15.143	5,632,905
2008-09-23	34.100	34.610	32.380	32.610	15.133	5,838,507
2008-09-22	35.950	36.150	34.000	34.090	15.820	4,201,440
2008-09-19	37.070	38.070	32.550	36.430	16.906	10,735,022
2008-09-18	33.210	34.670	31.270	34.540	16.029	9,134,105
2008-09-17	33.430	33.910	32.310	32.360	15.017	9,359,880
2008-09-16	33.490	34.730	33.090	34.140	15.844	8,089,474
2008-09-15	34.890	35.380	34.020	34.180	15.862	6,307,970
2008-09-12	35.030	35.950	34.720	35.950	16.683	6,113,503
2008-09-11	34.770	35.520	33.910	35.370	16.414	5,172,157
2008-09-10	34.430	35.410	34.250	35.010	16.247	6,867,000
2008-09-09	36.090	36.260	34.070	34.070	15.811	7,932,933

← NewerPage 76 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.