|
Closing price on 9/27/2018
|
|
| Open |
82.00 |
| High |
87.00 |
| Low |
80.50 |
| Volume |
95,900 |
| Split-adjusted Price |
65.89 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
+3.20 / +3.82%
|
82.00
|
87.00
|
80.50
|
87.00
|
86.69
|
65.89
|
95,900
|
|
|
9/26/2018
|
-0.20 / -0.24%
|
81.30
|
83.80
|
81.00
|
83.80
|
82.27
|
63.47
|
14,100
|
|
|
9/25/2018
|
+1.60 / +1.94%
|
82.20
|
84.00
|
80.50
|
84.00
|
81.34
|
63.62
|
8,040
|
|
|
9/24/2018
|
+1.90 / +2.36%
|
80.20
|
84.00
|
80.20
|
82.40
|
81.23
|
62.41
|
108,630
|
|
|
9/21/2018
|
+1.60 / +2.03%
|
78.80
|
80.50
|
78.80
|
80.50
|
79.06
|
60.97
|
171,311
|
|
|
9/20/2018
|
+1.80 / +2.33%
|
77.50
|
78.90
|
77.50
|
78.90
|
78.57
|
59.76
|
280
|
|
|
9/19/2018
|
-1.10 / -1.41%
|
77.50
|
78.40
|
76.20
|
77.10
|
78.00
|
58.39
|
2,500
|
|
|
9/18/2018
|
+5.10 / +6.98%
|
74.50
|
78.20
|
73.70
|
78.20
|
77.54
|
59.23
|
4,630
|
|
|
9/17/2018
|
-0.20 / -0.27%
|
73.20
|
75.00
|
73.00
|
73.10
|
73.78
|
55.36
|
3,280
|
|
|
9/14/2018
|
+0.40 / +0.55%
|
73.00
|
73.50
|
72.40
|
73.30
|
73.04
|
55.51
|
7,270
|
|
|
9/13/2018
|
+1.10 / +1.53%
|
68.20
|
73.00
|
68.20
|
72.90
|
72.53
|
55.21
|
910
|
|
|
9/12/2018
|
0.00 / 0.00%
|
71.90
|
72.40
|
71.80
|
71.80
|
72.09
|
54.38
|
1,720
|
|
|
9/11/2018
|
+2.70 / +3.91%
|
69.90
|
71.80
|
69.90
|
71.80
|
70.27
|
54.38
|
9,620
|
|
|
9/10/2018
|
+0.20 / +0.29%
|
69.40
|
69.80
|
68.90
|
69.10
|
69.32
|
52.33
|
7,040
|
|
|
9/7/2018
|
0.00 / 0.00%
|
66.60
|
70.00
|
66.60
|
68.90
|
68.31
|
52.18
|
2,430
|
|
|
9/6/2018
|
0.00 / 0.00%
|
69.10
|
69.20
|
68.90
|
68.90
|
68.90
|
52.18
|
9,390
|
|
|
9/5/2018
|
+0.70 / +1.03%
|
67.00
|
69.20
|
66.60
|
68.90
|
68.46
|
52.18
|
2,410
|
|
|
9/4/2018
|
+0.10 / +0.15%
|
68.50
|
69.40
|
68.00
|
68.20
|
68.35
|
51.65
|
2,370
|
|
|
8/31/2018
|
+0.60 / +0.89%
|
67.50
|
72.10
|
67.50
|
68.10
|
68.59
|
51.58
|
3,980
|
|
|
8/30/2018
|
0.00 / 0.00%
|
68.30
|
68.30
|
67.50
|
67.50
|
67.90
|
51.12
|
10,860
|
|
|
8/29/2018
|
+0.70 / +1.05%
|
66.60
|
67.60
|
66.60
|
67.50
|
67.00
|
51.12
|
3,030
|
|
|
8/28/2018
|
-0.70 / -1.04%
|
67.50
|
67.50
|
66.80
|
66.80
|
66.85
|
50.59
|
26,090
|
|
|
8/27/2018
|
-0.40 / -0.59%
|
66.80
|
67.60
|
66.80
|
67.50
|
67.16
|
51.12
|
31,120
|
|
|
8/24/2018
|
-0.10 / -0.15%
|
68.00
|
68.00
|
67.60
|
67.90
|
67.66
|
51.43
|
2,010
|
|
|
8/23/2018
|
+1.40 / +2.10%
|
66.50
|
68.00
|
66.50
|
68.00
|
67.15
|
51.50
|
1,370
|
|
|
8/22/2018
|
-1.30 / -1.91%
|
67.90
|
68.80
|
66.60
|
66.60
|
67.41
|
50.44
|
26,510
|
|
|
8/21/2018
|
+0.60 / +0.89%
|
67.30
|
68.00
|
66.90
|
67.90
|
67.57
|
51.43
|
26,150
|
|
|
8/20/2018
|
-1.20 / -1.75%
|
68.00
|
68.00
|
66.60
|
67.30
|
67.29
|
50.97
|
11,220
|
|
|
8/17/2018
|
-0.70 / -1.01%
|
69.20
|
69.20
|
68.30
|
68.50
|
68.80
|
51.88
|
14,360
|
|
|
8/16/2018
|
+0.20 / +0.29%
|
68.00
|
69.20
|
68.00
|
69.20
|
68.58
|
52.41
|
3,310
|
|
|