|
Closing price on 7/27/2021
|
|
| Open |
76.50 |
| High |
76.50 |
| Low |
74.60 |
| Volume |
504,054 |
| Split-adjusted Price |
64.85 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2021
|
-0.40 / -0.53%
|
76.50
|
76.50
|
74.60
|
74.60
|
75.60
|
64.85
|
504,054
|
|
|
7/26/2021
|
+2.50 / +3.45%
|
73.90
|
75.20
|
73.90
|
75.00
|
74.54
|
65.20
|
21,800
|
|
|
7/23/2021
|
-0.90 / -1.23%
|
74.00
|
74.20
|
72.50
|
72.50
|
73.94
|
63.03
|
3,300
|
|
|
7/22/2021
|
-1.70 / -2.26%
|
74.80
|
74.80
|
73.20
|
73.40
|
73.20
|
63.81
|
400
|
|
|
7/21/2021
|
+0.40 / +0.54%
|
74.70
|
75.10
|
74.70
|
75.10
|
74.94
|
65.29
|
25,500
|
|
|
7/20/2021
|
+0.50 / +0.67%
|
75.90
|
75.90
|
74.70
|
74.70
|
75.21
|
64.94
|
4,800
|
|
|
7/19/2021
|
+2.20 / +3.06%
|
72.00
|
75.50
|
72.00
|
74.20
|
73.70
|
64.51
|
24,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
72.20
|
72.50
|
72.00
|
72.00
|
72.08
|
62.59
|
7,700
|
|
|
7/15/2021
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
62.59
|
1,700
|
|
|
7/14/2021
|
0.00 / 0.00%
|
71.40
|
74.90
|
71.40
|
72.00
|
72.16
|
62.59
|
5,100
|
|
|
7/13/2021
|
-2.40 / -3.23%
|
71.30
|
72.00
|
71.30
|
72.00
|
71.67
|
62.59
|
3,000
|
|
|
7/12/2021
|
-1.20 / -1.59%
|
71.30
|
74.40
|
71.30
|
74.40
|
71.89
|
64.68
|
3,700
|
|
|
7/9/2021
|
+1.10 / +1.48%
|
74.40
|
76.00
|
74.40
|
75.60
|
75.18
|
65.72
|
19,900
|
|
|
7/8/2021
|
+3.00 / +4.20%
|
71.50
|
75.60
|
71.50
|
74.50
|
74.58
|
64.77
|
31,400
|
|
|
7/7/2021
|
-1.70 / -2.32%
|
71.10
|
72.00
|
70.90
|
71.50
|
71.15
|
62.16
|
9,400
|
|
|
7/6/2021
|
-0.30 / -0.41%
|
73.60
|
74.00
|
73.20
|
73.20
|
73.62
|
63.64
|
8,900
|
|
|
7/5/2021
|
-0.70 / -0.94%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.91
|
63.90
|
2,300
|
|
|
7/2/2021
|
-1.80 / -2.37%
|
76.80
|
76.80
|
73.00
|
74.20
|
74.37
|
64.51
|
15,800
|
|
|
7/1/2021
|
+0.40 / +0.53%
|
76.40
|
76.50
|
75.70
|
76.00
|
76.11
|
66.07
|
9,500
|
|
|
6/30/2021
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.10
|
75.60
|
76.05
|
65.72
|
19,000
|
|
|
6/29/2021
|
+1.10 / +1.48%
|
74.90
|
76.00
|
74.50
|
75.50
|
75.50
|
65.64
|
63,500
|
|
|
6/28/2021
|
+1.30 / +1.78%
|
73.90
|
74.80
|
73.80
|
74.40
|
74.42
|
64.68
|
27,600
|
|
|
6/25/2021
|
+2.60 / +3.69%
|
70.50
|
74.20
|
70.50
|
73.10
|
73.00
|
63.55
|
22,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
70.50
|
70.60
|
69.00
|
70.50
|
70.10
|
61.29
|
19,900
|
|
|
6/23/2021
|
-0.70 / -0.98%
|
71.20
|
71.20
|
70.00
|
70.50
|
70.22
|
61.29
|
9,200
|
|
|
6/22/2021
|
0.00 / 0.00%
|
72.80
|
72.80
|
70.60
|
71.20
|
71.36
|
61.90
|
6,600
|
|
|
6/21/2021
|
-1.60 / -2.20%
|
72.80
|
72.80
|
70.50
|
71.20
|
71.03
|
61.90
|
7,800
|
|
|
6/18/2021
|
-0.10 / -0.14%
|
72.90
|
72.90
|
72.80
|
72.80
|
72.84
|
63.29
|
700
|
|
|
6/17/2021
|
-0.50 / -0.68%
|
73.30
|
73.30
|
71.00
|
72.90
|
71.47
|
63.38
|
3,400
|
|
|
6/16/2021
|
-1.10 / -1.48%
|
74.00
|
74.00
|
69.30
|
73.40
|
70.87
|
63.81
|
2,300
|
|
|