|
Closing price on 6/3/2016
|
|
| Open |
129.00 |
| High |
134.00 |
| Low |
129.00 |
| Volume |
51,240 |
| Split-adjusted Price |
55.23 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2016
|
+6.00 / +4.69%
|
129.00
|
134.00
|
129.00
|
134.00
|
131.27
|
55.23
|
51,240
|
|
|
6/2/2016
|
+1.00 / +0.79%
|
133.00
|
133.00
|
127.00
|
128.00
|
128.94
|
52.76
|
11,610
|
|
|
6/1/2016
|
+1.00 / +0.79%
|
126.00
|
127.00
|
126.00
|
127.00
|
126.50
|
52.35
|
470
|
|
|
5/31/2016
|
0.00 / 0.00%
|
126.00
|
126.00
|
124.00
|
126.00
|
124.73
|
51.93
|
23,640
|
|
|
5/30/2016
|
0.00 / 0.00%
|
125.00
|
127.00
|
125.00
|
126.00
|
126.48
|
51.93
|
6,760
|
|
|
5/27/2016
|
-2.00 / -1.56%
|
126.00
|
127.00
|
121.00
|
126.00
|
125.97
|
51.93
|
1,540
|
|
|
5/26/2016
|
0.00 / 0.00%
|
121.00
|
128.00
|
121.00
|
128.00
|
124.50
|
52.76
|
20
|
|
|
5/25/2016
|
+8.00 / +6.67%
|
120.00
|
128.00
|
120.00
|
128.00
|
120.91
|
52.76
|
2,200
|
|
|
5/24/2016
|
+1.00 / +0.84%
|
119.00
|
120.00
|
119.00
|
120.00
|
119.50
|
49.46
|
20,530
|
|
|
5/23/2016
|
0.00 / 0.00%
|
119.00
|
119.00
|
119.00
|
119.00
|
119.00
|
49.05
|
2,000
|
|
|
5/20/2016
|
-2.00 / -1.65%
|
119.00
|
120.00
|
119.00
|
119.00
|
119.25
|
49.05
|
2,120
|
|
|
5/19/2016
|
-1.00 / -0.82%
|
122.00
|
122.00
|
115.00
|
121.00
|
120.73
|
49.87
|
820
|
|
|
5/18/2016
|
+2.00 / +1.67%
|
122.00
|
122.00
|
122.00
|
122.00
|
122.00
|
50.29
|
10
|
|
|
5/17/2016
|
+3.00 / +2.56%
|
117.00
|
120.00
|
117.00
|
120.00
|
119.67
|
49.46
|
3,000
|
|
|
5/16/2016
|
-1.00 / -0.85%
|
120.00
|
120.00
|
117.00
|
117.00
|
119.82
|
48.22
|
5,650
|
|
|
5/13/2016
|
0.00 / 0.00%
|
118.00
|
119.00
|
117.00
|
118.00
|
118.00
|
48.64
|
540
|
|
|
5/12/2016
|
+3.00 / +2.61%
|
116.00
|
118.00
|
116.00
|
118.00
|
117.65
|
48.64
|
170
|
|
|
5/11/2016
|
0.00 / 0.00%
|
115.00
|
115.00
|
115.00
|
115.00
|
115.00
|
47.40
|
30
|
|
|
5/10/2016
|
-3.00 / -2.54%
|
117.00
|
117.00
|
115.00
|
115.00
|
116.13
|
47.40
|
310
|
|
|
5/9/2016
|
+1.00 / +0.85%
|
120.00
|
120.00
|
117.00
|
118.00
|
118.00
|
48.64
|
500
|
|
|
5/6/2016
|
+2.00 / +1.74%
|
117.00
|
117.00
|
115.00
|
117.00
|
116.55
|
48.22
|
14,020
|
|
|
5/5/2016
|
-1.00 / -0.86%
|
114.00
|
115.00
|
113.00
|
115.00
|
114.25
|
47.40
|
1,100
|
|
|
5/4/2016
|
+2.00 / +1.75%
|
115.00
|
116.00
|
114.00
|
116.00
|
114.75
|
47.81
|
610
|
|
|
4/29/2016
|
-3.00 / -2.56%
|
118.00
|
118.00
|
114.00
|
114.00
|
115.26
|
46.99
|
4,390
|
|
|
4/28/2016
|
0.00 / 0.00%
|
114.00
|
117.00
|
114.00
|
117.00
|
115.50
|
48.22
|
230
|
|
|
4/27/2016
|
0.00 / 0.00%
|
113.00
|
117.00
|
113.00
|
117.00
|
115.00
|
48.22
|
80
|
|
|
4/26/2016
|
-1.00 / -0.85%
|
112.00
|
117.00
|
112.00
|
117.00
|
115.38
|
48.22
|
130
|
|
|
4/25/2016
|
-1.00 / -0.84%
|
119.00
|
119.00
|
112.00
|
118.00
|
112.90
|
48.64
|
310
|
|
|
4/22/2016
|
+6.00 / +5.31%
|
114.00
|
119.00
|
114.00
|
119.00
|
114.88
|
49.05
|
3,830
|
|
|
4/21/2016
|
+3.00 / +2.73%
|
113.00
|
113.00
|
110.00
|
113.00
|
111.11
|
46.58
|
1,620
|
|
|