|
Closing price on 9/1/2021
|
|
| Open |
98.90 |
| High |
101.00 |
| Low |
95.10 |
| Volume |
46,100 |
| Split-adjusted Price |
82.68 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2021
|
-6.00 / -5.93%
|
98.90
|
101.00
|
95.10
|
95.10
|
97.03
|
82.68
|
46,100
|
|
|
8/31/2021
|
+2.90 / +2.95%
|
105.00
|
105.00
|
101.10
|
101.10
|
103.76
|
87.89
|
124,100
|
|
|
8/30/2021
|
+6.40 / +6.97%
|
98.20
|
98.20
|
98.20
|
98.20
|
98.20
|
85.37
|
110,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
96.90
|
96.90
|
91.50
|
91.80
|
94.41
|
79.81
|
38,300
|
|
|
8/26/2021
|
+6.00 / +6.99%
|
91.60
|
91.80
|
89.40
|
91.80
|
91.71
|
79.81
|
47,100
|
|
|
8/25/2021
|
+5.60 / +6.98%
|
80.50
|
85.80
|
80.50
|
85.80
|
85.16
|
74.59
|
37,000
|
|
|
8/24/2021
|
+0.40 / +0.50%
|
82.40
|
82.40
|
79.80
|
80.20
|
80.57
|
69.72
|
8,800
|
|
|
8/23/2021
|
+1.40 / +1.79%
|
79.80
|
79.80
|
79.00
|
79.80
|
79.10
|
69.38
|
17,800
|
|
|
8/20/2021
|
-1.00 / -1.26%
|
80.40
|
80.40
|
78.40
|
78.40
|
79.50
|
68.16
|
2,000
|
|
|
8/19/2021
|
+1.80 / +2.32%
|
79.40
|
79.50
|
79.40
|
79.40
|
79.40
|
69.03
|
1,200
|
|
|
8/18/2021
|
-0.90 / -1.15%
|
78.50
|
79.00
|
77.10
|
77.60
|
78.16
|
67.46
|
5,900
|
|
|
8/17/2021
|
-1.30 / -1.63%
|
79.80
|
79.80
|
78.50
|
78.50
|
78.97
|
68.25
|
11,600
|
|
|
8/16/2021
|
+0.30 / +0.38%
|
80.00
|
80.00
|
79.00
|
79.80
|
79.90
|
69.38
|
12,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
80.00
|
80.20
|
78.40
|
79.50
|
79.29
|
69.11
|
16,900
|
|
|
8/12/2021
|
+1.40 / +1.79%
|
78.10
|
80.50
|
78.10
|
79.50
|
78.93
|
69.11
|
2,800
|
|
|
8/11/2021
|
-0.90 / -1.14%
|
79.50
|
79.50
|
78.10
|
78.10
|
78.67
|
67.90
|
7,500
|
|
|
8/10/2021
|
-0.80 / -1.00%
|
79.80
|
80.00
|
79.00
|
79.00
|
79.52
|
68.68
|
2,100
|
|
|
8/9/2021
|
-0.20 / -0.25%
|
77.20
|
79.90
|
77.20
|
79.80
|
79.33
|
69.38
|
1,500
|
|
|
8/6/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
69.55
|
2,100
|
|
|
8/5/2021
|
-0.40 / -0.50%
|
80.00
|
81.00
|
78.00
|
80.00
|
80.89
|
69.55
|
11,200
|
|
|
8/4/2021
|
+1.40 / +1.77%
|
80.00
|
80.40
|
79.50
|
80.40
|
80.30
|
69.90
|
3,300
|
|
|
8/3/2021
|
-0.90 / -1.13%
|
80.30
|
81.00
|
79.00
|
79.00
|
79.90
|
68.68
|
8,100
|
|
|
8/2/2021
|
+3.50 / +4.58%
|
77.00
|
79.90
|
77.00
|
79.90
|
78.91
|
69.46
|
15,600
|
|
|
7/30/2021
|
+0.40 / +0.53%
|
76.00
|
76.70
|
76.00
|
76.40
|
76.17
|
66.42
|
4,700
|
|
|
7/29/2021
|
+1.30 / +1.74%
|
74.00
|
76.80
|
73.80
|
76.00
|
75.83
|
66.07
|
2,400
|
|
|
7/28/2021
|
+0.10 / +0.13%
|
75.70
|
75.70
|
74.70
|
74.70
|
75.29
|
64.94
|
1,700
|
|
|
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
|
|
|