|
Closing price on 9/25/2017
|
|
| Open |
117.00 |
| High |
117.00 |
| Low |
116.00 |
| Volume |
58,950 |
| Split-adjusted Price |
86.09 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2017
|
0.00 / 0.00%
|
117.00
|
117.00
|
116.00
|
117.00
|
116.97
|
86.09
|
58,950
|
|
|
9/22/2017
|
0.00 / 0.00%
|
116.00
|
117.00
|
112.10
|
117.00
|
116.20
|
86.09
|
164,690
|
|
|
9/21/2017
|
-0.10 / -0.09%
|
117.30
|
117.40
|
116.00
|
117.00
|
117.37
|
86.09
|
58,030
|
|
|
9/20/2017
|
-0.10 / -0.09%
|
117.10
|
117.10
|
117.10
|
117.10
|
117.10
|
86.16
|
55,680
|
|
|
9/19/2017
|
+0.20 / +0.17%
|
117.20
|
117.30
|
117.10
|
117.20
|
117.20
|
86.23
|
57,930
|
|
|
9/18/2017
|
+2.00 / +1.74%
|
115.90
|
117.50
|
115.90
|
117.00
|
116.48
|
86.09
|
67,960
|
|
|
9/15/2017
|
0.00 / 0.00%
|
114.50
|
115.20
|
114.30
|
115.00
|
114.88
|
84.61
|
57,830
|
|
|
9/14/2017
|
+0.10 / +0.09%
|
115.00
|
115.00
|
114.50
|
115.00
|
114.77
|
84.61
|
59,280
|
|
|
9/13/2017
|
+1.70 / +1.50%
|
114.00
|
114.90
|
114.00
|
114.90
|
114.62
|
84.54
|
56,600
|
|
|
9/12/2017
|
0.00 / 0.00%
|
115.00
|
115.00
|
113.20
|
113.20
|
113.25
|
83.29
|
85,840
|
|
|
9/11/2017
|
+0.20 / +0.18%
|
114.10
|
115.70
|
113.20
|
113.20
|
114.03
|
83.29
|
126,250
|
|
|
9/8/2017
|
-2.00 / -1.74%
|
113.00
|
115.00
|
112.50
|
113.00
|
114.51
|
83.14
|
77,840
|
|
|
9/7/2017
|
0.00 / 0.00%
|
114.00
|
115.90
|
113.10
|
115.00
|
114.78
|
84.61
|
59,210
|
|
|
9/6/2017
|
-0.60 / -0.52%
|
115.00
|
115.60
|
113.10
|
115.00
|
113.94
|
84.61
|
66,340
|
|
|
9/5/2017
|
-0.40 / -0.34%
|
116.70
|
116.70
|
115.00
|
115.60
|
115.72
|
85.06
|
57,180
|
|
|
9/1/2017
|
-0.90 / -0.77%
|
116.20
|
116.20
|
114.70
|
116.00
|
115.11
|
85.35
|
57,310
|
|
|
8/31/2017
|
0.00 / 0.00%
|
114.60
|
116.90
|
114.60
|
116.90
|
115.63
|
86.01
|
54,320
|
|
|
8/30/2017
|
0.00 / 0.00%
|
113.10
|
116.90
|
113.10
|
116.90
|
115.88
|
86.01
|
55,700
|
|
|
8/29/2017
|
-0.10 / -0.09%
|
115.50
|
116.90
|
114.60
|
116.90
|
115.17
|
86.01
|
82,660
|
|
|
8/28/2017
|
-1.00 / -0.85%
|
117.00
|
118.50
|
117.00
|
117.00
|
117.10
|
86.09
|
83,330
|
|
|
8/25/2017
|
0.00 / 0.00%
|
118.00
|
118.00
|
118.00
|
118.00
|
118.00
|
86.82
|
74,340
|
|
|
8/24/2017
|
-1.00 / -0.84%
|
119.00
|
119.00
|
117.50
|
118.00
|
117.89
|
86.82
|
71,900
|
|
|
8/23/2017
|
-0.70 / -0.58%
|
114.20
|
119.00
|
114.20
|
119.00
|
116.04
|
87.56
|
72,120
|
|
|
8/22/2017
|
-0.10 / -0.08%
|
119.80
|
119.80
|
118.00
|
119.70
|
118.42
|
88.07
|
80,480
|
|
|
8/21/2017
|
-0.20 / -0.17%
|
120.00
|
120.00
|
119.00
|
119.80
|
119.70
|
88.15
|
70,640
|
|
|
8/18/2017
|
+0.10 / +0.08%
|
119.00
|
120.00
|
118.20
|
120.00
|
118.68
|
88.29
|
92,760
|
|
|
8/17/2017
|
-0.10 / -0.08%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
88.22
|
79,130
|
|
|
8/16/2017
|
+1.50 / +1.27%
|
119.00
|
120.00
|
118.50
|
120.00
|
119.58
|
88.29
|
64,990
|
|
|
8/15/2017
|
-1.50 / -1.25%
|
120.00
|
120.00
|
118.00
|
118.50
|
118.50
|
87.19
|
79,980
|
|
|
8/14/2017
|
+0.90 / +0.76%
|
118.00
|
120.00
|
118.00
|
120.00
|
119.04
|
88.29
|
71,450
|
|
|