|
Closing price on 1/25/2024
|
|
| Open |
80.30 |
| High |
80.30 |
| Low |
80.00 |
| Volume |
3,000 |
| Split-adjusted Price |
78.04 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2024
|
-0.40 / -0.50%
|
80.30
|
80.30
|
80.00
|
80.00
|
80.03
|
78.04
|
3,000
|
|
|
1/24/2024
|
-0.40 / -0.50%
|
80.80
|
80.80
|
80.40
|
80.40
|
80.57
|
78.43
|
7,200
|
|
|
1/23/2024
|
-1.40 / -1.70%
|
82.20
|
82.20
|
80.80
|
80.80
|
81.17
|
78.82
|
4,500
|
|
|
1/22/2024
|
-1.80 / -2.14%
|
80.60
|
83.00
|
80.60
|
82.20
|
82.59
|
80.19
|
3,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
81.94
|
100
|
|
|
1/18/2024
|
-2.90 / -3.34%
|
82.10
|
84.00
|
82.10
|
84.00
|
82.25
|
81.94
|
800
|
|
|
1/17/2024
|
-0.10 / -0.11%
|
83.00
|
86.90
|
83.00
|
86.90
|
84.95
|
84.77
|
200
|
|
|
1/16/2024
|
+3.60 / +4.32%
|
87.00
|
87.00
|
87.00
|
87.00
|
87.00
|
84.87
|
100
|
|
|
1/15/2024
|
-1.50 / -1.73%
|
88.00
|
88.00
|
85.40
|
85.40
|
86.12
|
81.36
|
4,500
|
|
|
1/12/2024
|
+1.50 / +1.76%
|
85.50
|
87.00
|
85.50
|
86.90
|
86.78
|
82.78
|
9,300
|
|
|
1/11/2024
|
+0.40 / +0.47%
|
81.00
|
85.40
|
81.00
|
85.40
|
84.83
|
81.36
|
2,600
|
|
|
1/10/2024
|
+1.00 / +1.19%
|
84.00
|
85.00
|
83.00
|
85.00
|
83.26
|
80.97
|
1,700
|
|
|
1/9/2024
|
0.00 / 0.00%
|
84.00
|
84.00
|
84.00
|
84.00
|
84.00
|
80.02
|
0
|
|
|
1/8/2024
|
-0.30 / -0.36%
|
84.30
|
84.30
|
79.10
|
84.00
|
82.20
|
80.02
|
4,900
|
|
|
1/5/2024
|
+1.30 / +1.57%
|
84.30
|
84.30
|
84.30
|
84.30
|
84.30
|
80.31
|
100
|
|
|
1/4/2024
|
-2.50 / -2.92%
|
86.50
|
86.60
|
79.60
|
83.00
|
82.53
|
79.07
|
9,800
|
|
|
1/3/2024
|
+0.40 / +0.47%
|
85.20
|
88.90
|
85.20
|
85.50
|
87.28
|
81.45
|
900
|
|
|
1/2/2024
|
-3.90 / -4.38%
|
89.00
|
89.00
|
85.10
|
85.10
|
87.61
|
81.07
|
1,400
|
|
|
12/29/2023
|
+2.00 / +2.30%
|
88.90
|
90.00
|
87.00
|
89.00
|
89.07
|
84.79
|
34,600
|
|
|
12/28/2023
|
+0.30 / +0.35%
|
81.20
|
89.00
|
81.10
|
87.00
|
87.23
|
82.88
|
20,800
|
|
|
12/27/2023
|
+0.90 / +1.05%
|
84.50
|
87.00
|
84.50
|
86.70
|
85.70
|
82.59
|
17,000
|
|
|
12/26/2023
|
-1.00 / -1.15%
|
86.50
|
86.50
|
85.80
|
85.80
|
86.33
|
81.74
|
400
|
|
|
12/25/2023
|
0.00 / 0.00%
|
86.80
|
86.80
|
86.80
|
86.80
|
86.80
|
82.69
|
0
|
|
|
12/22/2023
|
+1.30 / +1.52%
|
85.00
|
86.80
|
85.00
|
86.80
|
85.91
|
82.69
|
11,500
|
|
|
12/21/2023
|
+4.50 / +5.56%
|
80.50
|
86.60
|
80.50
|
85.50
|
83.54
|
81.45
|
10,400
|
|
|
12/20/2023
|
0.00 / 0.00%
|
80.00
|
81.00
|
78.50
|
81.00
|
79.64
|
77.16
|
11,100
|
|
|
12/19/2023
|
+3.60 / +4.65%
|
77.50
|
82.80
|
77.40
|
81.00
|
80.46
|
77.16
|
12,100
|
|
|
12/18/2023
|
-0.20 / -0.26%
|
77.60
|
77.80
|
77.20
|
77.40
|
77.56
|
73.73
|
4,700
|
|
|
12/15/2023
|
+1.10 / +1.44%
|
77.60
|
77.60
|
77.60
|
77.60
|
77.60
|
73.93
|
600
|
|
|
12/14/2023
|
-2.80 / -3.53%
|
79.00
|
79.00
|
76.50
|
76.50
|
77.27
|
72.88
|
1,300
|
|
|