|
Closing price on 6/18/2018
|
|
| Open |
83.30 |
| High |
85.00 |
| Low |
79.50 |
| Volume |
10,580 |
| Split-adjusted Price |
60.21 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2018
|
-5.40 / -6.36%
|
83.30
|
85.00
|
79.50
|
79.50
|
81.10
|
60.21
|
10,580
|
|
|
6/15/2018
|
+1.90 / +2.29%
|
81.00
|
85.40
|
80.20
|
84.90
|
80.50
|
64.30
|
14,720
|
|
|
6/14/2018
|
-2.10 / -2.47%
|
85.20
|
85.40
|
83.00
|
83.00
|
84.45
|
62.86
|
17,040
|
|
|
6/13/2018
|
-3.10 / -3.51%
|
88.60
|
88.60
|
85.10
|
85.10
|
86.97
|
63.69
|
15,960
|
|
|
6/12/2018
|
+0.20 / +0.23%
|
88.00
|
88.60
|
87.00
|
88.20
|
87.86
|
66.01
|
20,600
|
|
|
6/11/2018
|
0.00 / 0.00%
|
90.00
|
92.40
|
88.00
|
88.00
|
90.08
|
65.87
|
65,500
|
|
|
6/8/2018
|
+1.60 / +1.85%
|
86.40
|
88.00
|
86.40
|
88.00
|
86.80
|
65.87
|
11,290
|
|
|
6/7/2018
|
+2.90 / +3.47%
|
84.90
|
88.00
|
83.50
|
86.40
|
85.82
|
64.67
|
14,880
|
|
|
6/6/2018
|
+1.00 / +1.21%
|
82.60
|
83.50
|
82.50
|
83.50
|
82.79
|
62.50
|
2,150
|
|
|
6/5/2018
|
+0.30 / +0.36%
|
85.50
|
85.50
|
82.00
|
82.50
|
82.77
|
61.75
|
12,070
|
|
|
6/4/2018
|
+0.20 / +0.24%
|
85.00
|
85.00
|
82.10
|
82.20
|
82.20
|
61.52
|
20,060
|
|
|
6/1/2018
|
-0.10 / -0.12%
|
86.00
|
87.80
|
82.00
|
82.00
|
83.59
|
61.37
|
26,990
|
|
|
5/31/2018
|
-1.70 / -2.03%
|
82.70
|
84.00
|
82.10
|
82.10
|
82.17
|
61.45
|
10,210
|
|
|
5/30/2018
|
+3.00 / +3.71%
|
82.50
|
86.40
|
82.50
|
83.80
|
84.31
|
62.72
|
1,020
|
|
|
5/29/2018
|
+0.80 / +1.00%
|
80.00
|
83.00
|
80.00
|
80.80
|
82.75
|
60.48
|
3,420
|
|
|
5/28/2018
|
-0.10 / -0.12%
|
80.90
|
80.90
|
80.00
|
80.00
|
80.25
|
59.88
|
4,000
|
|
|
5/25/2018
|
+0.50 / +0.63%
|
79.60
|
80.50
|
79.60
|
80.10
|
79.93
|
59.95
|
2,890
|
|
|
5/24/2018
|
+0.60 / +0.76%
|
81.80
|
81.80
|
79.00
|
79.60
|
79.59
|
59.58
|
4,360
|
|
|
5/23/2018
|
0.00 / 0.00%
|
77.00
|
79.00
|
77.00
|
79.00
|
78.42
|
59.13
|
1,900
|
|
|
5/22/2018
|
-1.30 / -1.62%
|
76.70
|
81.70
|
76.70
|
79.00
|
79.80
|
59.13
|
3,960
|
|
|
5/21/2018
|
+3.60 / +4.69%
|
79.00
|
81.50
|
78.90
|
80.30
|
79.51
|
60.10
|
1,220
|
|
|
5/18/2018
|
-5.70 / -6.92%
|
82.40
|
82.40
|
76.70
|
76.70
|
80.07
|
57.41
|
27,150
|
|
|
5/17/2018
|
0.00 / 0.00%
|
84.50
|
85.00
|
82.00
|
82.40
|
82.16
|
61.67
|
2,130
|
|
|
5/16/2018
|
-1.10 / -1.32%
|
84.00
|
84.00
|
82.40
|
82.40
|
83.20
|
61.67
|
1,470
|
|
|
5/15/2018
|
-0.50 / -0.60%
|
84.10
|
84.10
|
83.00
|
83.50
|
83.96
|
62.50
|
1,060
|
|
|
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
|
|
|