Trane Technologies plc (0Y2S.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 02:59PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 329.06 | 332.80 | 325.65 | 330.95 | 330.95 | 264 |
| 25 Jul 2024 | 332.79 | 332.79 | 321.33 | 324.80 | 324.80 | 1,887 |
| 24 Jul 2024 | 340.07 | 340.17 | 336.88 | 336.88 | 336.88 | 140 |
| 23 Jul 2024 | 337.07 | 344.40 | 337.07 | 344.36 | 344.36 | 556 |
| 22 Jul 2024 | 331.34 | 336.17 | 331.34 | 336.17 | 336.17 | 419 |
| 19 Jul 2024 | 331.98 | 334.17 | 330.33 | 330.83 | 330.83 | 1,689 |
| 18 Jul 2024 | 333.41 | 338.31 | 324.77 | 325.73 | 325.73 | 2,904 |
| 17 Jul 2024 | 342.16 | 344.62 | 335.75 | 337.65 | 337.65 | 987 |
| 16 Jul 2024 | 345.78 | 346.53 | 343.10 | 344.01 | 344.01 | 676 |
| 15 Jul 2024 | 342.68 | 346.00 | 341.07 | 341.96 | 341.96 | 880 |
| 12 Jul 2024 | 344.77 | 347.14 | 343.45 | 345.70 | 345.70 | 1,017 |
| 11 Jul 2024 | 341.00 | 346.71 | 341.00 | 344.44 | 344.44 | 796 |
| 10 Jul 2024 | 336.52 | 339.53 | 333.40 | 338.46 | 338.46 | 997 |
| 09 Jul 2024 | 334.12 | 336.42 | 333.52 | 335.84 | 335.84 | 414 |
| 08 Jul 2024 | 330.77 | 335.57 | 330.77 | 333.86 | 333.86 | 799 |
| 05 Jul 2024 | 331.07 | 332.45 | 326.28 | 331.59 | 331.59 | 522 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 324.03 | 331.00 | 322.47 | 329.14 | 329.14 | 1,478 |
| 02 Jul 2024 | 323.08 | 323.73 | 319.49 | 322.61 | 322.61 | 1,336 |
| 01 Jul 2024 | 331.11 | 332.78 | 320.99 | 323.70 | 323.70 | 857 |
| 28 Jun 2024 | 335.01 | 337.70 | 329.94 | 330.28 | 330.28 | 875 |
| 27 Jun 2024 | 331.75 | 333.93 | 330.00 | 330.85 | 330.85 | 745 |
| 26 Jun 2024 | 333.61 | 335.52 | 327.42 | 328.41 | 328.41 | 1,195 |
| 25 Jun 2024 | 334.79 | 336.73 | 329.29 | 334.04 | 334.04 | 394 |
| 24 Jun 2024 | 332.94 | 339.49 | 329.56 | 338.57 | 338.57 | 526 |
| 21 Jun 2024 | 333.93 | 335.54 | 327.61 | 332.18 | 332.18 | 201 |
| 20 Jun 2024 | 342.49 | 343.46 | 332.56 | 333.76 | 333.76 | 9,522 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 336.78 | 342.99 | 334.59 | 341.92 | 341.92 | 5,441 |
| 17 Jun 2024 | 329.47 | 335.63 | 328.24 | 335.63 | 335.63 | 964 |
| 14 Jun 2024 | 330.75 | 331.17 | 326.90 | 328.81 | 328.81 | 892 |
| 13 Jun 2024 | 333.14 | 333.14 | 326.58 | 330.59 | 330.59 | 873 |
| 12 Jun 2024 | 325.12 | 332.00 | 325.12 | 328.80 | 328.80 | 63,504 |
| 11 Jun 2024 | 323.92 | 324.33 | 321.03 | 323.50 | 323.50 | 460 |
| 10 Jun 2024 | 320.48 | 322.97 | 317.07 | 321.98 | 321.98 | 834 |
| 07 Jun 2024 | 317.16 | 323.16 | 315.16 | 320.51 | 320.51 | 826 |
| 07 Jun 2024 | 0.84 Dividend | |||||
| 06 Jun 2024 | 324.81 | 324.81 | 316.36 | 316.36 | 315.52 | 1,550 |
| 05 Jun 2024 | 320.00 | 322.53 | 318.47 | 321.99 | 321.14 | 970 |
| 04 Jun 2024 | 321.21 | 324.12 | 316.31 | 317.96 | 317.12 | 268 |
| 03 Jun 2024 | 330.61 | 331.40 | 316.27 | 318.74 | 317.89 | 2,616 |
| 31 May 2024 | 326.84 | 327.18 | 319.14 | 322.83 | 321.97 | 1,321 |
| 30 May 2024 | 320.87 | 326.15 | 318.19 | 325.34 | 324.48 | 204 |
| 29 May 2024 | 326.20 | 326.78 | 321.48 | 324.33 | 323.47 | 848 |
| 28 May 2024 | 337.05 | 337.97 | 330.72 | 331.92 | 331.04 | 822 |
| 24 May 2024 | 332.91 | 337.82 | 332.07 | 337.82 | 336.92 | 353 |
| 23 May 2024 | 335.82 | 336.49 | 330.14 | 333.82 | 332.93 | 3,666 |
| 22 May 2024 | 332.66 | 336.33 | 330.72 | 331.83 | 330.95 | 384 |
| 21 May 2024 | 329.87 | 335.81 | 328.64 | 334.95 | 334.06 | 620 |
| 20 May 2024 | 329.96 | 333.97 | 327.87 | 332.78 | 331.90 | 573 |
| 17 May 2024 | 326.67 | 327.91 | 324.27 | 326.22 | 325.35 | 2,584 |
| 16 May 2024 | 331.28 | 331.63 | 323.66 | 324.00 | 323.14 | 949 |
| 15 May 2024 | 331.38 | 333.87 | 330.42 | 333.31 | 332.43 | 179 |
| 14 May 2024 | 327.76 | 328.94 | 324.52 | 328.58 | 327.71 | 918 |
| 13 May 2024 | 332.00 | 333.88 | 327.03 | 328.18 | 327.31 | 1,170 |
| 10 May 2024 | 335.00 | 335.22 | 331.59 | 332.47 | 331.59 | 357 |
| 09 May 2024 | 328.21 | 331.28 | 326.17 | 330.99 | 330.11 | 716 |
| 08 May 2024 | 326.89 | 329.01 | 325.18 | 327.40 | 326.53 | 3,220 |
| 07 May 2024 | 327.36 | 327.36 | 324.51 | 325.84 | 324.97 | 7,317 |
| 03 May 2024 | 320.36 | 320.87 | 316.64 | 319.83 | 318.99 | 403 |
| 02 May 2024 | 318.15 | 318.15 | 313.16 | 314.53 | 313.70 | 1,296 |
| 01 May 2024 | 316.14 | 317.13 | 312.38 | 315.14 | 314.30 | 1,045 |
| 30 Apr 2024 | 314.50 | 326.61 | 314.00 | 317.62 | 316.78 | 828 |
| 29 Apr 2024 | 305.59 | 307.38 | 303.46 | 303.71 | 302.90 | 318 |
| 26 Apr 2024 | 297.01 | 304.95 | 297.01 | 304.95 | 304.14 | 275 |
| 25 Apr 2024 | 293.18 | 300.11 | 291.69 | 299.59 | 298.79 | 923 |
| 24 Apr 2024 | 296.54 | 301.73 | 293.62 | 296.66 | 295.87 | 1,301 |
| 23 Apr 2024 | 293.32 | 295.96 | 291.50 | 294.82 | 294.04 | 537 |
| 22 Apr 2024 | 289.95 | 293.88 | 289.03 | 292.33 | 291.55 | 254 |
| 19 Apr 2024 | 289.16 | 293.17 | 285.53 | 287.84 | 287.08 | 452 |
| 18 Apr 2024 | 297.10 | 297.10 | 290.50 | 290.61 | 289.84 | 1,241 |
| 17 Apr 2024 | 295.87 | 299.26 | 290.61 | 291.15 | 290.38 | 435 |
| 16 Apr 2024 | 292.76 | 295.10 | 290.24 | 294.90 | 294.12 | 262 |
| 15 Apr 2024 | 298.40 | 303.01 | 296.25 | 296.25 | 295.46 | 1,251 |
| 12 Apr 2024 | 295.51 | 296.86 | 294.00 | 295.43 | 294.65 | 734 |
| 11 Apr 2024 | 298.94 | 299.11 | 296.04 | 299.11 | 298.32 | 510 |
| 10 Apr 2024 | 297.88 | 300.17 | 294.25 | 299.23 | 298.44 | 544 |
| 09 Apr 2024 | 306.00 | 306.00 | 295.69 | 299.41 | 298.61 | 524 |
| 08 Apr 2024 | 305.46 | 307.20 | 302.71 | 304.46 | 303.65 | 322 |
| 05 Apr 2024 | 300.48 | 305.17 | 297.82 | 304.04 | 303.23 | 887 |
| 04 Apr 2024 | 305.33 | 305.67 | 302.70 | 303.51 | 302.70 | 1,303 |
| 03 Apr 2024 | 299.17 | 302.83 | 299.17 | 302.02 | 301.21 | 410 |
| 02 Apr 2024 | 297.91 | 297.91 | 293.99 | 296.98 | 296.19 | 1,519 |
| 28 Mar 2024 | 299.28 | 300.04 | 296.57 | 299.99 | 299.19 | 1,121 |
| 27 Mar 2024 | 300.47 | 300.47 | 297.16 | 297.45 | 296.66 | 121 |
| 26 Mar 2024 | 298.74 | 301.60 | 298.74 | 300.66 | 299.86 | 650 |
| 25 Mar 2024 | 299.60 | 301.56 | 298.53 | 300.03 | 299.23 | 1,529 |
| 22 Mar 2024 | 303.42 | 304.07 | 300.22 | 300.89 | 300.09 | 786 |
| 21 Mar 2024 | 299.81 | 303.45 | 298.38 | 303.45 | 302.65 | 2,856 |
| 20 Mar 2024 | 295.11 | 297.54 | 295.11 | 296.85 | 296.06 | 1,316 |
| 19 Mar 2024 | 292.43 | 294.80 | 290.98 | 294.19 | 293.41 | 252 |
| 18 Mar 2024 | 293.21 | 295.49 | 291.22 | 293.34 | 292.56 | 966 |
| 15 Mar 2024 | 289.00 | 292.95 | 288.52 | 290.87 | 290.10 | 1,450 |
| 14 Mar 2024 | 289.19 | 294.25 | 288.14 | 292.03 | 291.25 | 1,955 |
| 13 Mar 2024 | 288.51 | 289.00 | 286.49 | 286.96 | 286.20 | 1,477 |
| 12 Mar 2024 | 282.53 | 285.90 | 281.47 | 285.12 | 284.36 | 383 |
| 11 Mar 2024 | 283.99 | 283.99 | 279.18 | 282.46 | 281.71 | 640 |
| 08 Mar 2024 | 287.81 | 288.60 | 286.58 | 287.79 | 287.02 | 940 |
| 07 Mar 2024 | 289.47 | 289.53 | 286.80 | 288.09 | 287.33 | 1,227 |
| 06 Mar 2024 | 286.00 | 287.65 | 285.08 | 286.63 | 285.87 | 905 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.