|
Closing price on 2/9/2012
|
|
| Open |
47.00 |
| High |
47.10 |
| Low |
44.20 |
| Volume |
6,340 |
| Split-adjusted Price |
9.09 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2012
|
+0.90 / +2.00%
|
47.00
|
47.10
|
44.20
|
46.00
|
46.00
|
9.09
|
6,340
|
|
|
2/8/2012
|
-1.50 / -3.22%
|
46.60
|
48.00
|
45.00
|
45.10
|
45.10
|
8.91
|
9,380
|
|
|
2/7/2012
|
0.00 / 0.00%
|
47.00
|
47.00
|
45.50
|
46.60
|
46.60
|
9.21
|
22,650
|
|
|
2/6/2012
|
-1.20 / -2.51%
|
48.20
|
48.20
|
46.10
|
46.60
|
46.60
|
9.21
|
4,010
|
|
|
2/3/2012
|
+0.80 / +1.70%
|
47.00
|
48.80
|
45.60
|
47.80
|
47.80
|
9.45
|
14,300
|
|
|
2/2/2012
|
+2.20 / +4.91%
|
46.00
|
47.00
|
43.80
|
47.00
|
47.00
|
9.29
|
2,080
|
|
|
2/1/2012
|
-2.30 / -4.88%
|
47.10
|
47.10
|
44.80
|
44.80
|
44.80
|
8.85
|
35,050
|
|
|
1/31/2012
|
-2.40 / -4.85%
|
47.10
|
47.50
|
47.10
|
47.10
|
47.10
|
9.31
|
16,900
|
|
|
1/30/2012
|
+0.50 / +1.02%
|
49.00
|
49.50
|
49.00
|
49.50
|
49.50
|
9.78
|
1,980
|
|
|
1/20/2012
|
+1.50 / +3.16%
|
48.80
|
49.00
|
48.80
|
49.00
|
49.00
|
9.68
|
1,000
|
|
|
1/19/2012
|
+2.20 / +4.86%
|
45.00
|
47.50
|
44.40
|
47.50
|
47.50
|
9.39
|
18,850
|
|
|
1/18/2012
|
-2.20 / -4.63%
|
46.20
|
47.50
|
45.20
|
45.30
|
45.30
|
8.95
|
13,670
|
|
|
1/17/2012
|
-2.50 / -5.00%
|
49.50
|
49.50
|
47.50
|
47.50
|
47.50
|
9.39
|
16,210
|
|
|
1/16/2012
|
+1.90 / +3.95%
|
47.00
|
50.00
|
47.00
|
50.00
|
50.00
|
9.88
|
3,470
|
|
|
1/13/2012
|
+1.30 / +2.78%
|
46.80
|
48.30
|
46.80
|
48.10
|
48.10
|
9.50
|
14,330
|
|
|
1/12/2012
|
0.00 / 0.00%
|
46.80
|
46.80
|
45.00
|
46.80
|
46.80
|
9.25
|
11,300
|
|
|
1/11/2012
|
+2.20 / +4.93%
|
46.80
|
46.80
|
43.50
|
46.80
|
46.80
|
9.25
|
4,890
|
|
|
1/10/2012
|
+2.10 / +4.94%
|
43.40
|
44.60
|
43.40
|
44.60
|
44.60
|
8.81
|
24,520
|
|
|
1/9/2012
|
-1.10 / -2.52%
|
43.00
|
43.00
|
41.60
|
42.50
|
42.50
|
8.40
|
48,950
|
|
|
1/6/2012
|
+2.00 / +4.81%
|
43.60
|
43.60
|
41.60
|
43.60
|
43.60
|
8.62
|
7,930
|
|
|
1/5/2012
|
+1.90 / +4.79%
|
41.60
|
41.60
|
41.60
|
41.60
|
41.60
|
8.22
|
400
|
|
|
1/4/2012
|
+1.80 / +4.75%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
7.84
|
17,380
|
|
|
1/3/2012
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
7.49
|
390
|
|
|
12/30/2011
|
+1.70 / +4.94%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
7.13
|
15,570
|
|
|
12/29/2011
|
+0.20 / +0.58%
|
32.60
|
35.90
|
32.60
|
34.40
|
34.40
|
6.80
|
30
|
|
|
12/28/2011
|
+1.60 / +4.91%
|
32.10
|
34.20
|
32.10
|
34.20
|
34.20
|
6.76
|
4,790
|
|
|
12/27/2011
|
-1.00 / -2.98%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
6.44
|
10
|
|
|
12/26/2011
|
-1.50 / -4.27%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
6.64
|
10
|
|
|
12/23/2011
|
-1.70 / -4.62%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
6.94
|
10
|
|
|
12/22/2011
|
-1.40 / -3.66%
|
36.70
|
36.80
|
36.70
|
36.80
|
36.80
|
7.27
|
370
|
|
|