|
Closing price on 12/28/2021
|
|
| Open |
91.40 |
| High |
95.30 |
| Low |
91.40 |
| Volume |
2,200 |
| Split-adjusted Price |
82.85 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2021
|
0.00 / 0.00%
|
96.70
|
96.70
|
93.60
|
95.00
|
96.00
|
84.72
|
1,000
|
|
|
12/9/2021
|
+2.30 / +2.48%
|
94.80
|
97.00
|
94.00
|
95.00
|
95.23
|
84.72
|
32,700
|
|
|
12/8/2021
|
+0.60 / +0.65%
|
92.10
|
93.00
|
92.10
|
92.70
|
92.77
|
82.67
|
6,500
|
|
|
12/7/2021
|
+0.60 / +0.66%
|
91.10
|
92.30
|
91.00
|
92.10
|
91.58
|
82.13
|
6,700
|
|
|
12/6/2021
|
-0.90 / -0.97%
|
92.40
|
92.40
|
90.30
|
91.50
|
91.16
|
81.60
|
12,900
|
|
|
12/3/2021
|
-2.60 / -2.74%
|
95.10
|
95.10
|
92.40
|
92.40
|
92.76
|
82.40
|
15,600
|
|
|
12/2/2021
|
0.00 / 0.00%
|
95.80
|
96.50
|
94.90
|
95.00
|
95.47
|
84.72
|
33,100
|
|
|
12/1/2021
|
+2.00 / +2.15%
|
92.30
|
95.00
|
92.30
|
95.00
|
94.26
|
84.72
|
23,700
|
|
|
11/30/2021
|
-0.80 / -0.85%
|
94.10
|
97.40
|
91.00
|
93.00
|
94.33
|
82.94
|
21,100
|
|
|
11/29/2021
|
+3.90 / +4.34%
|
92.00
|
93.80
|
91.40
|
93.80
|
92.64
|
83.65
|
76,400
|
|
|
11/26/2021
|
-0.60 / -0.66%
|
90.00
|
90.00
|
88.80
|
89.90
|
89.71
|
80.17
|
7,000
|
|
|
11/25/2021
|
-1.00 / -1.09%
|
91.50
|
91.50
|
90.00
|
90.50
|
90.96
|
80.71
|
28,000
|
|
|
11/24/2021
|
+3.50 / +3.98%
|
88.20
|
91.60
|
88.00
|
91.50
|
90.20
|
81.60
|
50,700
|
|
|
11/23/2021
|
-0.70 / -0.79%
|
88.60
|
88.60
|
88.00
|
88.00
|
88.27
|
78.48
|
5,600
|
|
|
11/22/2021
|
-0.70 / -0.78%
|
89.40
|
89.40
|
88.00
|
88.70
|
88.66
|
79.10
|
18,500
|
|
|
11/19/2021
|
-0.60 / -0.67%
|
90.00
|
90.20
|
89.20
|
89.40
|
89.72
|
79.73
|
10,200
|
|
|
11/18/2021
|
-0.50 / -0.55%
|
90.50
|
90.50
|
90.00
|
90.00
|
90.17
|
80.26
|
7,300
|
|
|
11/17/2021
|
+0.40 / +0.44%
|
90.00
|
90.50
|
89.70
|
90.50
|
90.05
|
80.71
|
12,200
|
|
|