|
Closing price on 12/23/2025
|
|
| Open |
76.50 |
| High |
76.50 |
| Low |
74.20 |
| Volume |
23,000 |
| Split-adjusted Price |
72.25 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2025
|
-2.30 / -3.01%
|
76.50
|
76.50
|
74.20
|
74.20
|
75.79
|
72.25
|
23,000
|
|
|
12/22/2025
|
+2.20 / +2.96%
|
77.90
|
78.50
|
76.10
|
76.50
|
76.94
|
74.49
|
40,600
|
|
|
12/19/2025
|
+4.80 / +6.91%
|
69.10
|
74.30
|
69.10
|
74.30
|
73.41
|
72.34
|
85,800
|
|
|
12/18/2025
|
+1.70 / +2.51%
|
68.80
|
69.50
|
68.80
|
69.50
|
69.09
|
67.67
|
11,800
|
|
|
12/17/2025
|
0.00 / 0.00%
|
67.80
|
67.90
|
67.80
|
67.80
|
67.80
|
66.02
|
2,100
|
|
|
12/16/2025
|
-0.60 / -0.88%
|
68.40
|
68.40
|
67.80
|
67.80
|
67.99
|
66.02
|
6,100
|
|
|
12/15/2025
|
+0.80 / +1.18%
|
67.60
|
68.40
|
67.60
|
68.40
|
67.63
|
66.60
|
2,600
|
|
|
12/12/2025
|
-0.40 / -0.59%
|
67.60
|
67.70
|
67.60
|
67.60
|
67.63
|
65.82
|
2,100
|
|
|
12/11/2025
|
0.00 / 0.00%
|
68.00
|
68.00
|
68.00
|
68.00
|
68.00
|
66.21
|
300
|
|
|
12/10/2025
|
-0.30 / -0.44%
|
67.50
|
68.20
|
67.50
|
68.00
|
67.97
|
66.21
|
1,000
|
|
|
12/9/2025
|
-0.30 / -0.44%
|
68.60
|
68.60
|
68.30
|
68.30
|
68.52
|
66.50
|
2,200
|
|
|
12/8/2025
|
-0.30 / -0.44%
|
68.90
|
68.90
|
68.60
|
68.60
|
68.77
|
66.79
|
700
|
|
|
12/5/2025
|
+1.00 / +1.47%
|
67.90
|
69.00
|
66.80
|
68.90
|
67.75
|
67.09
|
1,700
|
|
|
12/4/2025
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.90
|
67.90
|
67.98
|
66.11
|
5,900
|
|
|
12/3/2025
|
-0.50 / -0.73%
|
68.50
|
68.50
|
67.00
|
68.00
|
68.04
|
66.21
|
4,400
|
|
|
12/2/2025
|
+0.20 / +0.29%
|
68.20
|
68.50
|
68.00
|
68.50
|
68.01
|
66.70
|
11,700
|
|
|
12/1/2025
|
0.00 / 0.00%
|
68.00
|
68.80
|
68.00
|
68.30
|
68.25
|
66.50
|
2,200
|
|
|
11/28/2025
|
-0.70 / -1.01%
|
68.90
|
69.60
|
68.30
|
68.30
|
68.67
|
66.50
|
700
|
|
|
11/27/2025
|
-0.20 / -0.29%
|
68.60
|
69.00
|
68.60
|
69.00
|
68.68
|
67.18
|
1,000
|
|
|
11/26/2025
|
+0.10 / +0.14%
|
69.10
|
69.20
|
68.30
|
69.20
|
68.93
|
67.38
|
4,600
|
|
|
11/25/2025
|
+0.80 / +1.17%
|
68.50
|
70.00
|
68.50
|
69.10
|
69.05
|
67.28
|
7,100
|
|
|
11/24/2025
|
+0.30 / +0.44%
|
68.00
|
68.30
|
68.00
|
68.30
|
68.16
|
66.50
|
3,800
|
|
|
11/21/2025
|
+0.30 / +0.44%
|
68.00
|
68.30
|
68.00
|
68.00
|
68.13
|
66.21
|
7,600
|
|
|
11/20/2025
|
-0.10 / -0.15%
|
67.60
|
67.70
|
66.20
|
67.70
|
67.42
|
65.92
|
1,100
|
|
|
11/19/2025
|
+0.80 / +1.19%
|
66.80
|
68.30
|
66.50
|
67.80
|
66.93
|
66.02
|
2,000
|
|
|
11/18/2025
|
-0.50 / -0.74%
|
67.50
|
67.50
|
67.00
|
67.00
|
67.44
|
65.24
|
800
|
|
|
11/17/2025
|
+0.20 / +0.30%
|
68.00
|
68.30
|
67.50
|
67.50
|
67.89
|
65.72
|
9,500
|
|
|
11/14/2025
|
+0.60 / +0.90%
|
66.70
|
68.00
|
66.70
|
67.30
|
67.00
|
65.53
|
6,400
|
|
|
11/13/2025
|
0.00 / 0.00%
|
66.60
|
67.10
|
66.60
|
66.70
|
66.77
|
64.94
|
6,700
|
|
|
11/12/2025
|
-0.10 / -0.15%
|
66.90
|
67.00
|
66.50
|
66.70
|
66.76
|
64.94
|
3,100
|
|
|