|
Closing price on 2/5/2026
|
|
| Open |
71.50 |
| High |
72.50 |
| Low |
71.00 |
| Volume |
5,300 |
| Split-adjusted Price |
71.50 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2026
|
-0.60 / -0.83%
|
71.50
|
72.50
|
71.00
|
71.50
|
71.28
|
71.50
|
5,300
|
|
|
2/4/2026
|
-1.20 / -1.64%
|
71.90
|
72.10
|
71.00
|
72.10
|
71.59
|
72.10
|
40,900
|
|
|
2/3/2026
|
-0.20 / -0.27%
|
73.50
|
73.50
|
71.50
|
73.30
|
72.93
|
73.30
|
13,700
|
|
|
2/2/2026
|
-0.50 / -0.68%
|
74.00
|
74.00
|
71.00
|
73.50
|
72.09
|
73.50
|
8,700
|
|
|
1/30/2026
|
0.00 / 0.00%
|
74.00
|
75.20
|
74.00
|
74.00
|
74.54
|
74.00
|
10,000
|
|
|
1/29/2026
|
+0.10 / +0.14%
|
73.90
|
74.00
|
73.90
|
74.00
|
73.93
|
74.00
|
4,800
|
|
|
1/28/2026
|
-0.30 / -0.40%
|
74.30
|
74.30
|
73.50
|
73.90
|
73.67
|
73.90
|
5,100
|
|
|
1/27/2026
|
+0.40 / +0.54%
|
73.80
|
74.20
|
73.80
|
74.20
|
73.92
|
74.20
|
34,300
|
|
|
1/26/2026
|
+0.80 / +1.10%
|
73.00
|
73.80
|
71.00
|
73.80
|
71.69
|
73.80
|
8,400
|
|
|
1/23/2026
|
-0.80 / -1.08%
|
74.90
|
74.90
|
73.00
|
73.00
|
73.88
|
73.00
|
7,000
|
|
|
1/22/2026
|
+1.40 / +1.93%
|
72.30
|
74.00
|
72.30
|
73.80
|
73.11
|
73.80
|
900
|
|
|
1/21/2026
|
-0.10 / -0.14%
|
72.80
|
72.80
|
72.00
|
72.40
|
72.29
|
72.40
|
2,900
|
|
|
1/20/2026
|
0.00 / 0.00%
|
72.80
|
74.00
|
72.50
|
72.50
|
73.09
|
72.50
|
2,000
|
|
|
1/19/2026
|
0.00 / 0.00%
|
72.50
|
72.50
|
72.00
|
72.50
|
72.36
|
72.50
|
13,400
|
|
|
1/16/2026
|
+0.10 / +0.14%
|
72.40
|
72.50
|
71.00
|
72.50
|
71.88
|
72.50
|
11,100
|
|
|
1/15/2026
|
+0.40 / +0.56%
|
72.50
|
72.50
|
71.00
|
72.40
|
72.28
|
72.40
|
1,500
|
|
|
1/14/2026
|
-0.50 / -0.69%
|
72.50
|
72.50
|
70.00
|
72.00
|
71.46
|
72.00
|
5,000
|
|
|
1/13/2026
|
-0.90 / -1.23%
|
73.40
|
73.40
|
71.50
|
72.50
|
72.03
|
72.50
|
9,800
|
|
|
1/12/2026
|
0.00 / 0.00%
|
73.40
|
73.50
|
72.00
|
73.40
|
72.53
|
73.40
|
16,700
|
|
|
1/9/2026
|
-0.10 / -0.14%
|
73.50
|
73.50
|
73.40
|
73.40
|
73.49
|
73.40
|
1,000
|
|
|
1/8/2026
|
-1.40 / -1.87%
|
74.10
|
74.10
|
73.00
|
73.50
|
73.53
|
73.50
|
7,600
|
|
|
1/7/2026
|
+0.40 / +0.54%
|
73.50
|
74.90
|
73.50
|
74.90
|
73.64
|
74.90
|
2,700
|
|
|
1/6/2026
|
-0.50 / -0.67%
|
75.80
|
75.80
|
73.50
|
74.50
|
74.07
|
74.50
|
22,500
|
|
|
1/5/2026
|
0.00 / 0.00%
|
73.20
|
75.00
|
73.20
|
75.00
|
74.76
|
75.00
|
21,200
|
|
|
12/31/2025
|
+1.00 / +1.35%
|
76.90
|
76.90
|
73.50
|
75.00
|
75.01
|
75.00
|
39,400
|
|
|
12/30/2025
|
+2.00 / +2.70%
|
74.00
|
79.00
|
74.00
|
76.00
|
75.97
|
74.00
|
18,800
|
|
|
12/29/2025
|
+1.80 / +2.49%
|
72.20
|
75.60
|
72.20
|
74.00
|
75.08
|
72.05
|
64,000
|
|
|
12/26/2025
|
-1.30 / -1.77%
|
72.20
|
73.00
|
72.00
|
72.20
|
72.22
|
70.30
|
2,200
|
|
|
12/25/2025
|
-0.40 / -0.54%
|
73.90
|
77.00
|
72.90
|
73.50
|
73.61
|
71.57
|
15,300
|
|
|
12/24/2025
|
-0.30 / -0.40%
|
74.00
|
74.10
|
72.00
|
73.90
|
73.56
|
71.96
|
37,500
|
|
|