|
Closing price on 6/19/2017
|
|
| Open |
125.00 |
| High |
126.00 |
| Low |
118.20 |
| Volume |
48,500 |
| Split-adjusted Price |
89.77 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
-3.00 / -2.40%
|
125.00
|
126.00
|
118.20
|
122.00
|
121.11
|
89.77
|
48,500
|
|
|
6/16/2017
|
+4.90 / +4.08%
|
125.00
|
128.00
|
125.00
|
125.00
|
127.12
|
91.97
|
63,540
|
|
|
6/15/2017
|
+7.80 / +6.95%
|
110.00
|
120.10
|
109.70
|
120.10
|
116.22
|
88.37
|
69,950
|
|
|
6/14/2017
|
+3.40 / +3.12%
|
109.00
|
112.30
|
109.00
|
112.30
|
109.40
|
82.63
|
50,140
|
|
|
6/13/2017
|
+0.10 / +0.09%
|
109.20
|
109.20
|
108.50
|
108.90
|
108.65
|
80.13
|
42,790
|
|
|
6/12/2017
|
0.00 / 0.00%
|
107.00
|
109.00
|
107.00
|
108.80
|
108.18
|
80.05
|
30,600
|
|
|
6/9/2017
|
+1.80 / +1.68%
|
107.00
|
109.00
|
107.00
|
108.80
|
108.87
|
80.05
|
39,650
|
|
|
6/8/2017
|
+2.00 / +1.90%
|
105.00
|
107.00
|
104.80
|
107.00
|
106.55
|
78.73
|
27,330
|
|
|
6/7/2017
|
0.00 / 0.00%
|
104.00
|
105.00
|
104.00
|
105.00
|
104.92
|
77.26
|
25,080
|
|
|
6/6/2017
|
+1.00 / +0.96%
|
105.00
|
105.00
|
104.00
|
105.00
|
104.86
|
77.26
|
31,320
|
|
|
6/5/2017
|
-0.60 / -0.57%
|
104.60
|
104.60
|
104.00
|
104.00
|
104.31
|
76.52
|
30,680
|
|
|
6/2/2017
|
-0.60 / -0.57%
|
105.00
|
105.30
|
104.50
|
104.60
|
104.90
|
76.96
|
35,510
|
|
|
6/1/2017
|
+0.10 / +0.10%
|
105.10
|
106.00
|
105.00
|
105.20
|
105.11
|
77.40
|
27,440
|
|
|
5/31/2017
|
-1.70 / -1.59%
|
107.00
|
107.00
|
105.10
|
105.10
|
106.79
|
77.33
|
25,450
|
|
|
5/30/2017
|
-0.10 / -0.09%
|
105.00
|
107.00
|
105.00
|
106.80
|
105.70
|
78.58
|
25,440
|
|
|
5/29/2017
|
+1.80 / +1.71%
|
106.80
|
107.00
|
103.00
|
106.90
|
106.74
|
78.65
|
21,780
|
|
|
5/26/2017
|
+0.10 / +0.10%
|
104.00
|
105.90
|
104.00
|
105.10
|
105.06
|
77.33
|
24,350
|
|
|
5/25/2017
|
0.00 / 0.00%
|
106.00
|
107.00
|
105.00
|
105.00
|
105.27
|
77.26
|
30,440
|
|
|
5/24/2017
|
0.00 / 0.00%
|
104.10
|
105.50
|
104.10
|
105.00
|
104.93
|
77.26
|
22,840
|
|
|
5/23/2017
|
0.00 / 0.00%
|
104.70
|
105.00
|
104.40
|
105.00
|
104.65
|
77.26
|
26,240
|
|
|
5/22/2017
|
+1.00 / +0.96%
|
105.70
|
105.70
|
104.00
|
105.00
|
105.12
|
77.26
|
9,180
|
|
|
5/19/2017
|
-3.00 / -2.80%
|
107.00
|
107.00
|
103.10
|
104.00
|
104.05
|
76.52
|
5,930
|
|
|
5/18/2017
|
-1.00 / -0.93%
|
102.60
|
108.00
|
102.60
|
107.00
|
104.88
|
78.73
|
11,890
|
|
|
5/17/2017
|
0.00 / 0.00%
|
108.50
|
108.50
|
106.70
|
108.00
|
108.10
|
79.46
|
6,300
|
|
|
5/16/2017
|
+3.00 / +2.86%
|
105.50
|
110.00
|
105.50
|
108.00
|
107.61
|
79.46
|
16,560
|
|
|
5/15/2017
|
-19.00 / -15.32%
|
103.20
|
107.00
|
103.20
|
105.00
|
105.81
|
77.26
|
17,350
|
|
|
5/12/2017
|
-0.50 / -0.40%
|
124.50
|
124.50
|
123.00
|
124.00
|
123.92
|
75.42
|
7,750
|
|
|
5/11/2017
|
+0.60 / +0.48%
|
124.00
|
125.00
|
123.80
|
124.50
|
124.14
|
75.72
|
5,940
|
|
|
5/10/2017
|
+0.80 / +0.65%
|
123.80
|
123.90
|
123.30
|
123.90
|
123.65
|
75.36
|
3,970
|
|
|
5/9/2017
|
-0.40 / -0.32%
|
123.50
|
124.00
|
122.50
|
123.10
|
123.09
|
74.87
|
3,240
|
|
|