|
Closing price on 1/24/2022
|
|
| Open |
84.60 |
| High |
85.00 |
| Low |
84.10 |
| Volume |
13,200 |
| Split-adjusted Price |
77.51 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2022
|
-1.00 / -1.16%
|
84.60
|
85.00
|
84.10
|
85.00
|
84.85
|
77.51
|
13,200
|
|
|
1/21/2022
|
-1.80 / -2.05%
|
87.80
|
87.80
|
86.00
|
86.00
|
87.25
|
78.42
|
1,800
|
|
|
1/20/2022
|
+1.80 / +2.09%
|
85.80
|
87.80
|
85.10
|
87.80
|
85.53
|
80.06
|
7,000
|
|
|
1/19/2022
|
+0.10 / +0.12%
|
86.10
|
86.10
|
86.00
|
86.00
|
86.01
|
78.42
|
1,900
|
|
|
1/18/2022
|
-0.10 / -0.12%
|
86.00
|
86.00
|
85.90
|
85.90
|
85.99
|
78.33
|
900
|
|
|
1/17/2022
|
-1.50 / -1.71%
|
86.30
|
88.00
|
86.00
|
86.00
|
86.60
|
78.42
|
2,600
|
|
|
1/14/2022
|
-1.00 / -1.13%
|
87.00
|
87.50
|
87.00
|
87.50
|
87.43
|
79.79
|
7,300
|
|
|
1/13/2022
|
-0.30 / -0.34%
|
88.60
|
88.60
|
88.50
|
88.50
|
88.60
|
80.70
|
1,500
|
|
|
1/12/2022
|
0.00 / 0.00%
|
90.30
|
90.80
|
90.00
|
90.80
|
90.40
|
80.98
|
2,500
|
|
|
1/11/2022
|
-0.30 / -0.33%
|
91.10
|
91.10
|
90.80
|
90.80
|
91.02
|
80.98
|
5,900
|
|
|
1/10/2022
|
0.00 / 0.00%
|
91.10
|
91.10
|
91.10
|
91.10
|
91.10
|
81.24
|
9,000
|
|
|
1/7/2022
|
+0.10 / +0.11%
|
91.00
|
92.00
|
91.00
|
91.10
|
91.07
|
81.24
|
7,500
|
|
|
1/6/2022
|
+0.10 / +0.11%
|
90.90
|
91.00
|
90.80
|
91.00
|
90.95
|
81.15
|
6,900
|
|
|
1/5/2022
|
-1.20 / -1.30%
|
92.00
|
92.00
|
90.40
|
90.90
|
90.85
|
81.06
|
4,700
|
|
|
1/4/2022
|
+0.90 / +0.99%
|
93.00
|
93.00
|
91.00
|
92.10
|
92.45
|
82.13
|
4,800
|
|
|
12/31/2021
|
-0.10 / -0.11%
|
91.30
|
91.30
|
91.20
|
91.20
|
91.30
|
81.33
|
5,100
|
|
|
12/30/2021
|
-0.20 / -0.22%
|
91.00
|
91.50
|
91.00
|
91.30
|
91.33
|
81.42
|
1,700
|
|
|
12/29/2021
|
-1.40 / -1.51%
|
92.40
|
92.40
|
91.00
|
91.50
|
91.21
|
81.60
|
2,800
|
|
|
12/28/2021
|
+0.40 / +0.43%
|
91.40
|
95.30
|
91.40
|
92.90
|
91.81
|
82.85
|
2,200
|
|
|
12/27/2021
|
+0.50 / +0.54%
|
92.00
|
92.50
|
90.50
|
92.50
|
91.19
|
82.49
|
5,900
|
|
|
12/24/2021
|
0.00 / 0.00%
|
90.40
|
92.20
|
90.40
|
92.00
|
90.63
|
82.05
|
4,500
|
|
|
12/23/2021
|
+1.00 / +1.10%
|
92.20
|
92.20
|
90.10
|
92.00
|
90.35
|
82.05
|
17,500
|
|
|
12/22/2021
|
-1.40 / -1.52%
|
92.40
|
92.40
|
90.60
|
91.00
|
90.88
|
81.15
|
3,400
|
|
|
12/21/2021
|
+1.10 / +1.20%
|
91.00
|
92.40
|
90.50
|
92.40
|
91.12
|
82.40
|
3,800
|
|
|
12/20/2021
|
-1.70 / -1.83%
|
90.20
|
93.00
|
90.20
|
91.30
|
91.88
|
81.42
|
14,400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
93.00
|
94.00
|
93.00
|
93.00
|
93.26
|
82.94
|
5,000
|
|
|
12/16/2021
|
-0.50 / -0.53%
|
93.00
|
93.30
|
93.00
|
93.00
|
93.05
|
82.94
|
6,500
|
|
|
12/15/2021
|
+0.20 / +0.21%
|
94.00
|
94.50
|
93.00
|
93.50
|
93.58
|
83.38
|
12,000
|
|
|
12/14/2021
|
-1.70 / -1.79%
|
95.00
|
95.00
|
93.10
|
93.30
|
93.57
|
83.20
|
8,400
|
|
|
12/13/2021
|
0.00 / 0.00%
|
93.00
|
95.00
|
93.00
|
95.00
|
94.42
|
84.72
|
7,400
|
|
|