|
Closing price on 11/24/2017
|
|
| Open |
119.00 |
| High |
121.00 |
| Low |
119.00 |
| Volume |
8,690 |
| Split-adjusted Price |
89.03 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/24/2017
|
+1.00 / +0.83%
|
119.00
|
121.00
|
119.00
|
121.00
|
119.23
|
89.03
|
8,690
|
|
|
11/23/2017
|
+0.70 / +0.59%
|
118.70
|
120.00
|
118.70
|
120.00
|
119.73
|
88.29
|
3,880
|
|
|
11/22/2017
|
-0.70 / -0.58%
|
120.00
|
120.00
|
119.00
|
119.30
|
119.43
|
87.78
|
4,050
|
|
|
11/21/2017
|
-1.30 / -1.07%
|
122.00
|
122.00
|
120.00
|
120.00
|
121.10
|
88.29
|
5,450
|
|
|
11/20/2017
|
0.00 / 0.00%
|
119.00
|
122.00
|
119.00
|
121.30
|
121.55
|
89.25
|
1,810
|
|
|
11/17/2017
|
-0.10 / -0.08%
|
121.40
|
121.40
|
120.00
|
121.30
|
120.32
|
89.25
|
1,870
|
|
|
11/16/2017
|
-0.10 / -0.08%
|
121.50
|
121.50
|
120.00
|
121.40
|
120.15
|
89.32
|
4,070
|
|
|
11/15/2017
|
-0.50 / -0.41%
|
122.00
|
122.00
|
120.00
|
121.50
|
121.62
|
89.40
|
740
|
|
|
11/14/2017
|
+3.00 / +2.52%
|
119.00
|
124.00
|
119.00
|
122.00
|
120.38
|
89.77
|
1,570
|
|
|
11/13/2017
|
-4.00 / -3.25%
|
119.00
|
119.00
|
118.00
|
119.00
|
118.44
|
87.56
|
3,580
|
|
|
11/10/2017
|
+2.00 / +1.65%
|
115.30
|
124.00
|
115.30
|
123.00
|
121.38
|
90.50
|
21,630
|
|
|
11/9/2017
|
0.00 / 0.00%
|
121.00
|
121.00
|
119.40
|
121.00
|
119.95
|
89.03
|
968,470
|
|
|
11/8/2017
|
-4.00 / -3.20%
|
125.00
|
125.00
|
121.00
|
121.00
|
123.08
|
89.03
|
965,150
|
|
|
11/7/2017
|
+1.70 / +1.38%
|
123.30
|
125.00
|
118.00
|
125.00
|
122.35
|
91.97
|
16,646,034
|
|
|
11/6/2017
|
-9.20 / -6.94%
|
124.00
|
124.50
|
123.30
|
123.30
|
123.82
|
90.72
|
10,389,975
|
|
|
11/3/2017
|
+7.50 / +6.00%
|
122.00
|
132.50
|
118.00
|
132.50
|
132.45
|
97.49
|
934,260
|
|
|
11/2/2017
|
+5.10 / +4.25%
|
119.50
|
125.00
|
119.50
|
125.00
|
124.75
|
91.97
|
22,060
|
|
|
11/1/2017
|
+2.40 / +2.04%
|
118.50
|
119.90
|
117.00
|
119.90
|
119.34
|
88.22
|
11,170
|
|
|
10/31/2017
|
+0.30 / +0.26%
|
117.00
|
117.50
|
115.00
|
117.50
|
116.80
|
86.45
|
5,120
|
|
|
10/30/2017
|
0.00 / 0.00%
|
117.00
|
117.20
|
117.00
|
117.20
|
117.07
|
86.23
|
410
|
|
|
10/27/2017
|
-1.80 / -1.51%
|
117.00
|
117.20
|
117.00
|
117.20
|
117.10
|
86.23
|
2,590
|
|
|
10/26/2017
|
-1.00 / -0.83%
|
119.90
|
119.90
|
117.00
|
119.00
|
118.66
|
87.56
|
7,770
|
|
|
10/25/2017
|
+0.50 / +0.42%
|
119.00
|
120.00
|
119.00
|
120.00
|
119.95
|
88.29
|
14,740
|
|
|
10/24/2017
|
-1.50 / -1.24%
|
121.00
|
121.00
|
119.00
|
119.50
|
120.16
|
87.93
|
3,870
|
|
|
10/23/2017
|
+3.50 / +2.98%
|
118.00
|
122.00
|
118.00
|
121.00
|
120.54
|
89.03
|
135,630
|
|
|
10/20/2017
|
+1.00 / +0.86%
|
117.50
|
118.00
|
116.50
|
117.50
|
117.56
|
86.45
|
108,430
|
|
|
10/19/2017
|
-0.50 / -0.43%
|
116.50
|
116.50
|
116.50
|
116.50
|
116.50
|
85.72
|
101,580
|
|
|
10/18/2017
|
+2.00 / +1.74%
|
115.00
|
117.80
|
115.00
|
117.00
|
116.99
|
86.09
|
104,650
|
|
|
10/17/2017
|
-0.50 / -0.43%
|
115.50
|
115.50
|
114.50
|
115.00
|
114.95
|
84.61
|
109,700
|
|
|
10/16/2017
|
+1.00 / +0.87%
|
114.40
|
115.50
|
114.40
|
115.50
|
115.42
|
84.98
|
42,970
|
|
|