|
Closing price on 9/5/2017
|
|
| Open |
116.70 |
| High |
116.70 |
| Low |
115.00 |
| Volume |
57,180 |
| Split-adjusted Price |
85.06 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/11/2017
|
-0.90 / -0.75%
|
119.00
|
120.00
|
119.00
|
119.10
|
119.82
|
87.63
|
77,770
|
|
|
8/10/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
119.93
|
88.29
|
46,410
|
|
|
8/9/2017
|
-0.30 / -0.25%
|
119.00
|
120.00
|
118.20
|
120.00
|
119.87
|
88.29
|
63,460
|
|
|
8/8/2017
|
+0.80 / +0.67%
|
119.90
|
120.30
|
119.00
|
120.30
|
119.89
|
88.51
|
41,260
|
|
|
8/7/2017
|
-1.50 / -1.24%
|
120.00
|
120.00
|
119.00
|
119.50
|
119.82
|
87.93
|
33,570
|
|
|
8/4/2017
|
-0.50 / -0.41%
|
122.00
|
122.00
|
121.00
|
121.00
|
121.78
|
89.03
|
34,370
|
|
|
8/3/2017
|
+2.50 / +2.10%
|
119.00
|
122.50
|
119.00
|
121.50
|
121.66
|
89.40
|
79,850
|
|
|
8/2/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.50
|
119.00
|
119.48
|
87.56
|
59,210
|
|
|
8/1/2017
|
-1.00 / -0.83%
|
122.90
|
122.90
|
119.00
|
119.00
|
119.10
|
87.56
|
34,660
|
|
|
7/31/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.30
|
120.00
|
119.36
|
88.29
|
112,930
|
|
|
7/28/2017
|
-0.50 / -0.41%
|
123.50
|
123.50
|
120.00
|
120.00
|
120.72
|
88.29
|
10,620
|
|
|
7/27/2017
|
0.00 / 0.00%
|
125.00
|
125.00
|
120.50
|
120.50
|
122.58
|
88.66
|
6,510
|
|
|
7/26/2017
|
+0.70 / +0.58%
|
119.80
|
123.00
|
119.00
|
120.50
|
120.59
|
88.66
|
18,840
|
|
|
7/25/2017
|
-2.50 / -2.04%
|
119.00
|
122.00
|
119.00
|
119.80
|
120.18
|
88.15
|
13,080
|
|
|