|
Closing price on 3/23/2018
|
|
| Open |
105.00 |
| High |
106.00 |
| Low |
104.00 |
| Volume |
8,280 |
| Split-adjusted Price |
79.26 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2018
|
-0.10 / -0.09%
|
105.00
|
106.00
|
104.00
|
105.90
|
104.59
|
79.26
|
8,280
|
|
|
3/22/2018
|
-1.00 / -0.93%
|
107.00
|
107.00
|
106.00
|
106.00
|
106.46
|
79.34
|
5,570
|
|
|
3/21/2018
|
+1.10 / +1.04%
|
105.20
|
108.00
|
105.20
|
107.00
|
107.18
|
80.09
|
21,320
|
|
|
3/20/2018
|
+0.70 / +0.67%
|
105.90
|
105.90
|
105.30
|
105.90
|
105.80
|
79.26
|
2,240
|
|
|
3/19/2018
|
-0.80 / -0.75%
|
105.10
|
105.90
|
105.00
|
105.20
|
105.63
|
78.74
|
3,550
|
|
|
3/16/2018
|
0.00 / 0.00%
|
107.00
|
107.00
|
106.00
|
106.00
|
106.67
|
79.34
|
450
|
|
|
3/15/2018
|
0.00 / 0.00%
|
107.00
|
107.00
|
106.00
|
106.00
|
106.28
|
79.34
|
6,210
|
|
|
3/14/2018
|
-2.00 / -1.85%
|
105.60
|
107.80
|
105.60
|
106.00
|
106.40
|
79.34
|
2,500
|
|
|
3/13/2018
|
+2.50 / +2.37%
|
105.50
|
108.00
|
105.50
|
108.00
|
105.93
|
80.83
|
3,370
|
|
|
3/12/2018
|
-0.50 / -0.47%
|
105.50
|
105.50
|
105.10
|
105.50
|
105.26
|
78.96
|
2,280
|
|
|
3/9/2018
|
0.00 / 0.00%
|
108.00
|
108.50
|
106.00
|
106.00
|
107.40
|
79.34
|
18,640
|
|
|
3/8/2018
|
-7.00 / -6.19%
|
113.00
|
113.00
|
106.00
|
106.00
|
110.38
|
79.34
|
19,180
|
|
|
3/7/2018
|
+1.30 / +1.16%
|
111.00
|
113.00
|
111.00
|
113.00
|
111.49
|
84.58
|
870
|
|
|
3/6/2018
|
-0.30 / -0.27%
|
113.00
|
113.00
|
111.50
|
111.70
|
112.03
|
83.60
|
4,240
|
|
|
3/5/2018
|
0.00 / 0.00%
|
112.00
|
112.00
|
112.00
|
112.00
|
112.00
|
83.83
|
0
|
|
|
3/2/2018
|
-1.80 / -1.58%
|
113.80
|
113.80
|
111.50
|
112.00
|
113.00
|
83.83
|
1,000
|
|
|
3/1/2018
|
+1.30 / +1.16%
|
112.50
|
113.80
|
110.20
|
113.80
|
110.89
|
85.18
|
1,010
|
|
|
2/28/2018
|
+0.50 / +0.45%
|
114.00
|
114.00
|
112.00
|
112.50
|
112.15
|
84.20
|
5,020
|
|
|
2/27/2018
|
+0.40 / +0.36%
|
111.60
|
112.00
|
110.00
|
112.00
|
111.35
|
83.83
|
6,960
|
|
|
2/26/2018
|
-0.60 / -0.53%
|
111.50
|
113.60
|
111.50
|
111.60
|
112.14
|
83.53
|
5,270
|
|
|
2/23/2018
|
-1.80 / -1.58%
|
112.00
|
113.00
|
112.00
|
112.20
|
112.30
|
83.98
|
2,840
|
|
|
2/22/2018
|
+1.00 / +0.88%
|
114.00
|
114.00
|
114.00
|
114.00
|
114.00
|
85.33
|
300
|
|
|
2/21/2018
|
-3.00 / -2.59%
|
116.40
|
116.40
|
113.00
|
113.00
|
113.81
|
84.58
|
1,810
|
|
|
2/13/2018
|
+1.00 / +0.87%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
86.82
|
20
|
|
|
2/12/2018
|
+1.10 / +0.97%
|
118.00
|
118.00
|
115.00
|
115.00
|
116.67
|
86.07
|
60
|
|
|
2/9/2018
|
-2.10 / -1.81%
|
108.00
|
113.90
|
107.90
|
113.90
|
108.33
|
85.25
|
600
|
|
|
2/8/2018
|
-1.00 / -0.85%
|
116.00
|
116.00
|
116.00
|
116.00
|
116.00
|
86.82
|
10
|
|
|
2/7/2018
|
+5.10 / +4.56%
|
117.00
|
117.00
|
117.00
|
117.00
|
117.00
|
87.57
|
10
|
|
|
2/6/2018
|
+1.90 / +1.73%
|
102.30
|
113.50
|
102.30
|
111.90
|
108.56
|
83.75
|
6,660
|
|
|
2/5/2018
|
-4.00 / -3.51%
|
114.00
|
114.00
|
107.10
|
110.00
|
112.44
|
82.33
|
3,860
|
|
|