|
Closing price on 5/24/2021
|
|
| Open |
66.00 |
| High |
66.50 |
| Low |
65.00 |
| Volume |
4,900 |
| Split-adjusted Price |
57.81 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2021
|
0.00 / 0.00%
|
66.00
|
66.50
|
65.00
|
66.50
|
65.10
|
57.81
|
4,900
|
|
|
5/21/2021
|
0.00 / 0.00%
|
67.20
|
67.20
|
66.50
|
66.50
|
66.67
|
57.81
|
2,100
|
|
|
5/20/2021
|
-0.90 / -1.32%
|
67.50
|
68.40
|
67.00
|
67.50
|
67.71
|
57.81
|
10,900
|
|
|
5/19/2021
|
+0.50 / +0.74%
|
67.50
|
68.40
|
67.20
|
68.40
|
67.58
|
58.58
|
6,200
|
|
|
5/18/2021
|
-0.40 / -0.59%
|
68.00
|
68.70
|
67.40
|
67.90
|
67.40
|
58.16
|
8,500
|
|
|
5/17/2021
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.30
|
68.30
|
68.30
|
58.50
|
1,300
|
|
|
5/14/2021
|
+0.80 / +1.19%
|
67.10
|
68.50
|
67.10
|
68.30
|
67.59
|
58.50
|
7,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.40
|
67.50
|
67.49
|
57.81
|
3,100
|
|
|
5/12/2021
|
-0.10 / -0.15%
|
67.60
|
67.70
|
67.50
|
67.50
|
67.52
|
57.81
|
5,500
|
|
|
5/11/2021
|
+0.20 / +0.30%
|
69.50
|
69.80
|
67.60
|
67.60
|
68.57
|
57.90
|
8,300
|
|
|
5/10/2021
|
-0.40 / -0.59%
|
67.10
|
68.80
|
67.10
|
67.40
|
67.44
|
57.73
|
6,400
|
|
|
5/7/2021
|
-0.20 / -0.29%
|
67.70
|
69.90
|
67.50
|
67.80
|
68.78
|
58.07
|
5,200
|
|
|
5/6/2021
|
0.00 / 0.00%
|
68.10
|
68.10
|
67.70
|
68.00
|
67.87
|
58.24
|
5,300
|
|
|
5/5/2021
|
-1.00 / -1.45%
|
68.80
|
68.80
|
68.00
|
68.00
|
68.23
|
58.24
|
700
|
|
|
5/4/2021
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
68.98
|
59.10
|
2,200
|
|
|
4/29/2021
|
+0.50 / +0.72%
|
67.80
|
70.00
|
67.80
|
69.50
|
68.78
|
59.53
|
3,700
|
|
|
4/28/2021
|
+1.10 / +1.62%
|
68.00
|
69.00
|
67.90
|
69.00
|
68.33
|
59.10
|
3,200
|
|
|
4/27/2021
|
-0.10 / -0.15%
|
67.90
|
67.90
|
67.60
|
67.90
|
67.74
|
58.16
|
3,100
|
|
|
4/26/2021
|
-1.80 / -2.58%
|
69.80
|
69.80
|
68.00
|
68.00
|
68.62
|
58.24
|
10,900
|
|
|
4/23/2021
|
-0.10 / -0.14%
|
69.90
|
69.90
|
69.10
|
69.80
|
69.33
|
59.78
|
700
|
|
|
4/22/2021
|
+0.10 / +0.14%
|
70.00
|
70.50
|
69.10
|
69.90
|
70.04
|
59.87
|
34,100
|
|
|
4/20/2021
|
-0.10 / -0.14%
|
69.90
|
69.90
|
69.00
|
69.80
|
69.41
|
59.78
|
8,500
|
|
|
4/19/2021
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.40
|
69.90
|
69.77
|
59.87
|
4,900
|
|
|
4/16/2021
|
-0.10 / -0.14%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.45
|
59.95
|
9,700
|
|
|
4/15/2021
|
-1.40 / -1.96%
|
71.40
|
71.40
|
70.00
|
70.10
|
70.22
|
60.04
|
4,900
|
|
|
4/14/2021
|
+0.80 / +1.13%
|
70.60
|
71.50
|
70.50
|
71.50
|
70.70
|
61.24
|
2,400
|
|
|
4/13/2021
|
0.00 / 0.00%
|
70.90
|
70.90
|
70.00
|
70.70
|
70.55
|
60.55
|
9,400
|
|
|
4/12/2021
|
-0.30 / -0.42%
|
73.00
|
73.00
|
70.50
|
70.70
|
71.04
|
60.55
|
14,400
|
|
|
4/9/2021
|
-1.00 / -1.39%
|
72.10
|
74.50
|
70.50
|
71.00
|
71.57
|
60.81
|
31,400
|
|
|
4/8/2021
|
-2.60 / -3.49%
|
74.60
|
75.00
|
72.00
|
72.00
|
74.26
|
61.67
|
10,700
|
|
|