|
Closing price on 5/14/2018
|
|
| Open |
84.50 |
| High |
84.50 |
| Low |
84.00 |
| Volume |
1,040 |
| Split-adjusted Price |
62.87 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2018
|
-0.40 / -0.47%
|
84.50
|
84.50
|
84.00
|
84.00
|
84.25
|
62.87
|
1,040
|
|
|
5/11/2018
|
+2.20 / +2.68%
|
82.20
|
84.40
|
82.20
|
84.40
|
82.76
|
63.17
|
1,740
|
|
|
5/10/2018
|
0.00 / 0.00%
|
82.20
|
82.40
|
82.20
|
82.20
|
82.38
|
61.52
|
2,270
|
|
|
5/9/2018
|
+0.10 / +0.12%
|
82.10
|
82.30
|
81.60
|
82.20
|
82.06
|
61.52
|
5,240
|
|
|
5/8/2018
|
+0.90 / +1.11%
|
86.00
|
86.10
|
82.00
|
82.10
|
84.14
|
61.45
|
1,450
|
|
|
5/7/2018
|
-1.40 / -1.69%
|
82.00
|
82.00
|
81.00
|
81.20
|
81.48
|
60.78
|
16,580
|
|
|
5/4/2018
|
-1.30 / -1.55%
|
83.00
|
84.00
|
82.00
|
82.60
|
82.59
|
61.82
|
24,360
|
|
|
5/3/2018
|
-3.10 / -3.56%
|
87.00
|
87.00
|
82.00
|
83.90
|
83.03
|
62.80
|
6,010
|
|
|
5/2/2018
|
-1.10 / -1.25%
|
90.50
|
90.50
|
87.00
|
87.00
|
87.11
|
65.12
|
18,380
|
|
|
4/27/2018
|
+1.10 / +1.26%
|
88.30
|
88.30
|
88.10
|
88.10
|
88.20
|
65.94
|
980
|
|
|
4/26/2018
|
-1.30 / -1.47%
|
89.50
|
89.50
|
87.00
|
87.00
|
88.24
|
65.12
|
8,930
|
|
|
4/24/2018
|
-1.40 / -1.56%
|
88.00
|
89.50
|
88.00
|
88.30
|
88.57
|
66.09
|
700
|
|
|
4/23/2018
|
+0.40 / +0.45%
|
90.10
|
91.00
|
89.70
|
89.70
|
90.07
|
67.14
|
2,720
|
|
|
4/20/2018
|
-1.20 / -1.33%
|
90.00
|
90.00
|
88.10
|
89.30
|
89.12
|
66.84
|
3,770
|
|
|
4/19/2018
|
-0.80 / -0.88%
|
91.30
|
93.00
|
89.00
|
90.50
|
90.48
|
67.74
|
5,670
|
|
|
4/18/2018
|
-3.10 / -3.28%
|
94.00
|
94.00
|
91.20
|
91.30
|
92.33
|
68.33
|
15,910
|
|
|
4/17/2018
|
-1.40 / -1.46%
|
97.00
|
97.00
|
94.30
|
94.40
|
95.38
|
70.66
|
4,330
|
|
|
4/16/2018
|
+0.80 / +0.84%
|
94.00
|
96.70
|
94.00
|
95.80
|
95.65
|
71.70
|
1,380
|
|
|
4/13/2018
|
0.00 / 0.00%
|
95.00
|
95.00
|
94.00
|
95.00
|
94.67
|
71.10
|
1,690
|
|
|
4/12/2018
|
-0.20 / -0.21%
|
95.50
|
96.00
|
94.80
|
95.00
|
94.97
|
71.10
|
8,940
|
|
|
4/11/2018
|
-1.80 / -1.86%
|
96.20
|
98.00
|
95.20
|
95.20
|
95.86
|
71.25
|
6,760
|
|
|
4/10/2018
|
-1.00 / -1.02%
|
98.00
|
98.00
|
97.00
|
97.00
|
97.21
|
72.60
|
6,810
|
|
|
4/9/2018
|
-0.20 / -0.20%
|
98.20
|
100.00
|
97.00
|
98.00
|
98.29
|
73.35
|
15,810
|
|
|
4/6/2018
|
0.00 / 0.00%
|
98.20
|
98.80
|
98.00
|
98.20
|
98.20
|
73.50
|
11,110
|
|
|
4/5/2018
|
-1.70 / -1.70%
|
101.00
|
101.00
|
98.20
|
98.20
|
99.00
|
73.50
|
22,080
|
|
|
4/4/2018
|
-1.90 / -1.87%
|
100.00
|
100.00
|
99.90
|
99.90
|
100.00
|
74.77
|
4,470
|
|
|
4/3/2018
|
+2.80 / +2.83%
|
99.00
|
102.00
|
99.00
|
101.80
|
100.00
|
76.19
|
1,800
|
|
|
4/2/2018
|
0.00 / 0.00%
|
102.00
|
102.00
|
98.80
|
99.00
|
99.04
|
74.10
|
14,630
|
|
|
3/30/2018
|
-0.40 / -0.40%
|
101.90
|
104.00
|
98.00
|
99.00
|
100.57
|
74.10
|
17,630
|
|
|
3/29/2018
|
-4.60 / -4.42%
|
103.20
|
103.20
|
98.00
|
99.40
|
100.47
|
74.40
|
17,090
|
|
|