|
Closing price on 11/6/2017
|
|
| Open |
124.00 |
| High |
124.50 |
| Low |
123.30 |
| Volume |
10,389,975 |
| Split-adjusted Price |
90.72 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/13/2017
|
0.00 / 0.00%
|
114.50
|
114.50
|
114.30
|
114.50
|
114.45
|
84.25
|
116,100
|
|
|
10/12/2017
|
-1.90 / -1.63%
|
115.00
|
116.00
|
114.50
|
114.50
|
115.09
|
84.25
|
121,430
|
|
|
10/11/2017
|
-0.40 / -0.34%
|
116.00
|
116.50
|
116.00
|
116.40
|
116.14
|
85.64
|
119,400
|
|
|
10/10/2017
|
+0.30 / +0.26%
|
116.50
|
116.90
|
116.50
|
116.80
|
116.59
|
85.94
|
118,880
|
|
|
10/9/2017
|
0.00 / 0.00%
|
116.50
|
116.50
|
116.50
|
116.50
|
116.50
|
85.72
|
137,200
|
|
|
10/6/2017
|
-0.50 / -0.43%
|
116.00
|
116.50
|
116.00
|
116.50
|
116.50
|
85.72
|
137,700
|
|
|
10/5/2017
|
+1.00 / +0.86%
|
117.00
|
117.00
|
116.50
|
117.00
|
116.67
|
86.09
|
136,180
|
|
|
10/4/2017
|
+0.90 / +0.78%
|
115.00
|
116.00
|
115.00
|
116.00
|
115.50
|
85.35
|
136,850
|
|
|
10/3/2017
|
-1.70 / -1.46%
|
115.00
|
116.10
|
115.00
|
115.10
|
115.00
|
84.69
|
136,700
|
|
|
10/2/2017
|
-1.00 / -0.85%
|
117.80
|
117.90
|
116.80
|
116.80
|
117.33
|
85.94
|
136,530
|
|
|
9/29/2017
|
-0.20 / -0.17%
|
118.00
|
118.00
|
116.10
|
117.80
|
117.48
|
86.67
|
136,140
|
|
|
9/28/2017
|
+1.00 / +0.85%
|
117.00
|
118.10
|
116.90
|
118.00
|
117.65
|
86.82
|
158,980
|
|
|
9/27/2017
|
+0.50 / +0.43%
|
117.00
|
117.00
|
116.50
|
117.00
|
116.68
|
86.09
|
144,870
|
|
|
9/26/2017
|
-0.50 / -0.43%
|
117.00
|
117.00
|
116.50
|
116.50
|
116.99
|
85.72
|
80,480
|
|
|