Trane Technologies plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-18 | 43.680 | 44.600 | 43.030 | 44.490 | 20.469 | 6,416,257 |
| 2008-03-17 | 42.040 | 43.570 | 41.600 | 43.000 | 19.783 | 8,373,831 |
| 2008-03-14 | 44.510 | 44.730 | 42.350 | 43.150 | 19.852 | 8,291,041 |
| 2008-03-13 | 43.190 | 44.460 | 42.330 | 44.280 | 20.372 | 5,896,766 |
| 2008-03-12 | 43.360 | 44.500 | 43.340 | 43.720 | 20.114 | 6,667,046 |
| 2008-03-11 | 42.070 | 43.080 | 41.650 | 43.080 | 19.820 | 7,986,673 |
| 2008-03-10 | 42.900 | 42.950 | 41.130 | 41.220 | 18.964 | 7,765,740 |
| 2008-03-07 | 42.230 | 43.430 | 41.870 | 42.870 | 19.723 | 9,420,398 |
| 2008-03-06 | 42.780 | 43.020 | 42.270 | 42.650 | 19.622 | 7,008,694 |
| 2008-03-05 | 42.100 | 43.000 | 41.960 | 42.910 | 19.742 | 9,279,188 |
| 2008-03-04 | 42.500 | 42.690 | 41.120 | 42.080 | 19.360 | 9,155,085 |
| 2008-03-03 | 41.930 | 42.700 | 41.420 | 42.660 | 19.627 | 11,034,065 |
| 2008-02-29 | 42.030 | 42.680 | 41.180 | 41.860 | 19.259 | 10,958,054 |
| 2008-02-28 | 42.240 | 43.160 | 42.000 | 43.040 | 19.802 | 9,407,488 |
| 2008-02-27 | 40.950 | 43.290 | 40.880 | 42.470 | 19.539 | 10,136,292 |
| 2008-02-26 | 40.210 | 41.710 | 39.900 | 41.280 | 18.992 | 10,643,680 |
| 2008-02-25 | 39.320 | 40.450 | 38.740 | 40.390 | 18.582 | 7,924,057 |
| 2008-02-22 | 39.410 | 39.490 | 38.360 | 39.370 | 18.113 | 3,714,871 |
| 2008-02-21 | 39.390 | 39.990 | 38.930 | 39.140 | 18.007 | 4,213,382 |
| 2008-02-20 | 39.280 | 39.470 | 38.680 | 39.320 | 18.090 | 7,565,626 |
| 2008-02-19 | 39.670 | 40.350 | 39.360 | 39.540 | 18.191 | 5,803,003 |
| 2008-02-15 | 39.470 | 39.470 | 38.530 | 39.310 | 18.085 | 10,305,421 |
| 2008-02-14 | 40.690 | 40.690 | 39.380 | 39.570 | 18.205 | 14,325,306 |
| 2008-02-13 | 39.120 | 39.990 | 38.910 | 39.990 | 18.398 | 9,261,275 |
| 2008-02-12 | 37.600 | 39.210 | 37.600 | 38.570 | 17.662 | 13,403,164 |
| 2008-02-11 | 37.190 | 37.510 | 36.530 | 37.420 | 17.136 | 9,573,066 |
| 2008-02-08 | 38.140 | 38.230 | 37.180 | 37.380 | 17.117 | 7,476,865 |
| 2008-02-07 | 38.390 | 38.960 | 37.750 | 38.270 | 17.525 | 7,140,382 |
| 2008-02-06 | 38.620 | 39.850 | 38.460 | 38.680 | 17.713 | 8,442,580 |
| 2008-02-05 | 38.250 | 38.790 | 37.690 | 38.360 | 17.566 | 7,331,459 |
| 2008-02-04 | 39.200 | 39.370 | 38.640 | 39.190 | 17.946 | 5,815,913 |
| 2008-02-01 | 39.800 | 39.800 | 37.930 | 39.200 | 17.951 | 12,234,107 |
| 2008-01-31 | 38.360 | 39.760 | 37.710 | 39.490 | 18.084 | 13,547,279 |
| 2008-01-30 | 39.630 | 39.940 | 38.750 | 39.040 | 17.877 | 9,420,237 |
| 2008-01-29 | 39.400 | 40.060 | 39.310 | 39.720 | 18.189 | 12,206,349 |
| 2008-01-28 | 38.730 | 39.230 | 37.500 | 39.080 | 17.896 | 6,406,736 |
| 2008-01-25 | 39.480 | 39.990 | 38.520 | 38.750 | 17.745 | 7,505,914 |
| 2008-01-24 | 39.480 | 39.570 | 38.470 | 38.860 | 17.795 | 7,876,772 |
| 2008-01-23 | 36.310 | 39.380 | 35.580 | 39.250 | 17.974 | 11,657,809 |
| 2008-01-22 | 34.740 | 38.020 | 34.460 | 37.480 | 17.163 | 8,926,244 |
| 2008-01-18 | 37.890 | 38.090 | 36.190 | 37.140 | 17.007 | 6,119,797 |
| 2008-01-17 | 39.640 | 40.040 | 36.710 | 36.770 | 16.838 | 8,346,234 |
| 2008-01-16 | 39.670 | 40.430 | 38.730 | 39.290 | 17.992 | 7,362,929 |
| 2008-01-15 | 39.770 | 40.800 | 39.350 | 39.930 | 18.285 | 6,099,786 |
| 2008-01-14 | 40.890 | 41.570 | 40.500 | 41.400 | 18.958 | 6,328,304 |
| 2008-01-11 | 40.150 | 41.180 | 39.980 | 40.490 | 18.541 | 10,475,196 |
| 2008-01-10 | 39.880 | 40.940 | 39.060 | 40.440 | 18.519 | 10,297,352 |
| 2008-01-09 | 39.980 | 40.500 | 38.150 | 39.250 | 17.974 | 15,559,723 |
| 2008-01-08 | 41.200 | 41.490 | 39.560 | 39.980 | 18.308 | 16,387,455 |
| 2008-01-07 | 42.790 | 43.180 | 40.780 | 41.070 | 18.807 | 12,621,749 |
| 2008-01-04 | 43.990 | 44.080 | 42.490 | 42.610 | 19.512 | 9,656,824 |
| 2008-01-03 | 45.130 | 45.130 | 44.200 | 44.280 | 20.277 | 5,205,402 |
| 2008-01-02 | 46.430 | 46.570 | 44.700 | 44.900 | 20.561 | 5,625,159 |
← NewerPage 79 of 79 · 4,733 trading days
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.
