|
Closing price on 2/5/2025
|
|
| Open |
75.50 |
| High |
78.00 |
| Low |
75.50 |
| Volume |
2,000 |
| Split-adjusted Price |
76.20 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2025
|
+0.20 / +0.26%
|
75.50
|
78.00
|
75.50
|
76.20
|
76.66
|
76.20
|
2,000
|
|
|
2/4/2025
|
0.00 / 0.00%
|
75.20
|
78.60
|
75.20
|
76.00
|
76.26
|
76.00
|
1,900
|
|
|
2/3/2025
|
-0.90 / -1.17%
|
77.50
|
77.50
|
75.10
|
76.00
|
76.15
|
76.00
|
3,000
|
|
|
1/24/2025
|
0.00 / 0.00%
|
76.50
|
76.90
|
76.20
|
76.90
|
76.36
|
76.90
|
1,600
|
|
|
1/23/2025
|
-0.10 / -0.13%
|
76.00
|
76.90
|
76.00
|
76.90
|
76.08
|
76.90
|
2,200
|
|
|
1/22/2025
|
+0.10 / +0.13%
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
77.00
|
300
|
|
|
1/21/2025
|
0.00 / 0.00%
|
76.90
|
77.50
|
76.80
|
76.90
|
77.02
|
76.90
|
2,100
|
|
|
1/20/2025
|
-0.50 / -0.65%
|
77.40
|
77.40
|
76.00
|
76.90
|
76.52
|
76.90
|
3,100
|
|
|
1/17/2025
|
+0.30 / +0.39%
|
77.10
|
77.50
|
75.50
|
77.40
|
77.16
|
77.40
|
2,100
|
|
|
1/16/2025
|
+1.30 / +1.72%
|
76.00
|
77.10
|
75.80
|
77.10
|
76.22
|
77.10
|
2,000
|
|
|
1/15/2025
|
+0.70 / +0.93%
|
75.20
|
76.60
|
75.20
|
75.80
|
76.34
|
75.80
|
3,400
|
|
|
1/14/2025
|
-1.30 / -1.70%
|
76.40
|
76.40
|
75.10
|
75.10
|
75.65
|
75.10
|
3,400
|
|
|
1/13/2025
|
+0.40 / +0.53%
|
76.00
|
76.50
|
75.60
|
76.40
|
76.04
|
76.40
|
3,700
|
|
|
1/10/2025
|
-0.50 / -0.65%
|
76.00
|
76.00
|
75.10
|
76.00
|
75.77
|
76.00
|
2,800
|
|
|
1/9/2025
|
-0.20 / -0.26%
|
76.70
|
76.70
|
76.50
|
76.50
|
76.68
|
76.50
|
1,500
|
|
|
1/8/2025
|
+1.50 / +1.99%
|
77.00
|
77.00
|
76.70
|
76.70
|
76.82
|
76.70
|
1,100
|
|
|
1/7/2025
|
-0.40 / -0.53%
|
75.70
|
77.70
|
75.10
|
75.20
|
75.93
|
75.20
|
4,700
|
|
|
1/6/2025
|
-1.20 / -1.56%
|
76.80
|
77.00
|
75.60
|
75.60
|
76.42
|
75.60
|
1,400
|
|
|
1/3/2025
|
-0.70 / -0.90%
|
77.40
|
77.40
|
76.80
|
76.80
|
77.30
|
76.80
|
2,800
|
|
|
1/2/2025
|
+1.00 / +1.27%
|
79.00
|
79.50
|
78.90
|
79.50
|
79.03
|
77.50
|
14,200
|
|
|
12/31/2024
|
-0.50 / -0.63%
|
79.00
|
79.90
|
78.50
|
78.50
|
79.34
|
76.53
|
7,600
|
|
|
12/30/2024
|
+0.50 / +0.64%
|
78.60
|
79.20
|
78.50
|
79.00
|
78.86
|
77.01
|
4,800
|
|
|
12/27/2024
|
0.00 / 0.00%
|
78.70
|
79.00
|
78.10
|
78.50
|
78.68
|
76.53
|
2,400
|
|
|
12/26/2024
|
0.00 / 0.00%
|
78.50
|
78.50
|
78.10
|
78.50
|
78.19
|
76.53
|
2,100
|
|
|
12/25/2024
|
+0.40 / +0.51%
|
78.50
|
78.50
|
78.50
|
78.50
|
78.50
|
76.53
|
800
|
|
|
12/24/2024
|
0.00 / 0.00%
|
78.10
|
78.10
|
78.10
|
78.10
|
78.10
|
76.14
|
400
|
|
|
12/23/2024
|
0.00 / 0.00%
|
78.10
|
79.00
|
78.10
|
78.10
|
78.17
|
76.14
|
2,300
|
|
|
12/20/2024
|
-1.00 / -1.26%
|
79.00
|
79.00
|
78.00
|
78.10
|
78.28
|
76.14
|
2,600
|
|
|
12/19/2024
|
0.00 / 0.00%
|
79.10
|
79.10
|
79.10
|
79.10
|
79.10
|
77.11
|
1,400
|
|
|
12/18/2024
|
+0.20 / +0.25%
|
79.00
|
79.10
|
79.00
|
79.10
|
79.08
|
77.11
|
1,300
|
|
|