|
Closing price on 5/21/2025
|
|
| Open |
72.20 |
| High |
73.40 |
| Low |
71.10 |
| Volume |
2,100 |
| Split-adjusted Price |
73.30 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2025
|
+1.10 / +1.52%
|
72.20
|
73.40
|
71.10
|
73.30
|
72.39
|
73.30
|
2,100
|
|
|
5/20/2025
|
-0.60 / -0.82%
|
72.20
|
72.20
|
72.20
|
72.20
|
72.20
|
72.20
|
100
|
|
|
5/19/2025
|
-0.10 / -0.14%
|
72.90
|
74.80
|
72.80
|
72.80
|
72.89
|
72.80
|
4,500
|
|
|
5/16/2025
|
-0.20 / -0.27%
|
72.90
|
73.50
|
72.90
|
72.90
|
73.02
|
72.90
|
500
|
|
|
5/15/2025
|
-1.80 / -2.40%
|
74.00
|
74.00
|
73.10
|
73.10
|
73.51
|
73.10
|
2,200
|
|
|
5/14/2025
|
+1.60 / +2.18%
|
74.90
|
74.90
|
74.60
|
74.90
|
74.85
|
74.90
|
600
|
|
|
5/13/2025
|
-0.90 / -1.21%
|
73.00
|
74.50
|
73.00
|
73.30
|
73.18
|
73.30
|
9,000
|
|
|
5/12/2025
|
-0.50 / -0.67%
|
74.20
|
74.20
|
74.20
|
74.20
|
74.20
|
74.20
|
500
|
|
|
5/9/2025
|
+1.70 / +2.33%
|
74.80
|
74.80
|
74.70
|
74.70
|
74.72
|
74.70
|
500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.00
|
73.00
|
73.05
|
73.00
|
8,400
|
|
|
5/7/2025
|
-1.50 / -2.01%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.74
|
73.00
|
14,800
|
|
|
5/6/2025
|
+0.10 / +0.13%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
0
|
|
|
4/29/2025
|
+0.90 / +1.22%
|
74.00
|
74.50
|
74.00
|
74.40
|
74.28
|
74.40
|
1,800
|
|
|
4/28/2025
|
-2.00 / -2.65%
|
75.60
|
75.60
|
73.10
|
73.50
|
74.43
|
73.50
|
1,600
|
|
|
4/25/2025
|
+0.50 / +0.67%
|
75.00
|
77.00
|
75.00
|
75.50
|
75.66
|
75.50
|
5,100
|
|
|
4/24/2025
|
+0.10 / +0.13%
|
75.00
|
75.00
|
74.90
|
75.00
|
74.99
|
75.00
|
4,900
|
|
|
4/23/2025
|
0.00 / 0.00%
|
74.40
|
74.90
|
74.30
|
74.90
|
74.89
|
74.90
|
13,100
|
|
|
4/22/2025
|
+0.20 / +0.27%
|
74.70
|
74.90
|
74.10
|
74.90
|
74.49
|
74.90
|
11,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
74.70
|
74.70
|
74.70
|
74.70
|
74.70
|
74.70
|
0
|
|
|
4/18/2025
|
-0.20 / -0.27%
|
74.90
|
74.90
|
74.70
|
74.70
|
74.74
|
74.70
|
2,500
|
|
|
4/17/2025
|
+0.90 / +1.22%
|
74.20
|
75.00
|
74.20
|
74.90
|
74.94
|
74.90
|
14,000
|
|
|
4/16/2025
|
-0.10 / -0.13%
|
74.10
|
74.80
|
74.00
|
74.00
|
74.22
|
74.00
|
12,700
|
|
|
4/15/2025
|
+0.30 / +0.41%
|
73.80
|
74.80
|
73.80
|
74.10
|
74.11
|
74.10
|
3,800
|
|
|
4/14/2025
|
+1.90 / +2.64%
|
72.10
|
73.80
|
72.00
|
73.80
|
73.40
|
73.80
|
3,500
|
|
|
4/11/2025
|
+0.30 / +0.42%
|
74.40
|
74.40
|
71.50
|
71.90
|
72.02
|
71.90
|
1,900
|
|
|
4/10/2025
|
+4.60 / +6.87%
|
71.60
|
71.60
|
69.00
|
71.60
|
71.19
|
71.60
|
51,164
|
|
|
4/9/2025
|
+0.50 / +0.75%
|
68.00
|
68.00
|
66.70
|
67.00
|
67.00
|
67.00
|
3,500
|
|
|
4/8/2025
|
+0.10 / +0.15%
|
67.60
|
71.00
|
66.50
|
66.50
|
67.28
|
66.50
|
4,000
|
|
|
4/4/2025
|
-3.30 / -4.73%
|
65.00
|
69.70
|
65.00
|
66.40
|
66.82
|
66.40
|
11,300
|
|
|