|
Closing price on 2/6/2020
|
|
| Open |
57.00 |
| High |
57.60 |
| Low |
55.00 |
| Volume |
14,750 |
| Split-adjusted Price |
46.91 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/6/2020
|
-2.00 / -3.45%
|
57.00
|
57.60
|
55.00
|
55.90
|
55.86
|
46.91
|
14,750
|
|
|
2/5/2020
|
-0.10 / -0.17%
|
58.00
|
59.00
|
57.00
|
57.90
|
57.82
|
48.59
|
9,270
|
|
|
2/4/2020
|
-0.10 / -0.17%
|
61.90
|
62.00
|
58.00
|
58.00
|
59.12
|
48.67
|
26,810
|
|
|
2/3/2020
|
+0.10 / +0.17%
|
59.00
|
62.00
|
58.10
|
58.10
|
61.30
|
48.76
|
71,790
|
|
|
1/31/2020
|
-0.50 / -0.85%
|
59.00
|
59.30
|
58.00
|
58.00
|
58.38
|
48.67
|
36,260
|
|
|
1/30/2020
|
+0.50 / +0.86%
|
58.00
|
59.50
|
58.00
|
58.50
|
58.59
|
49.09
|
23,060
|
|
|
1/22/2020
|
-0.30 / -0.51%
|
58.30
|
58.30
|
58.00
|
58.00
|
58.08
|
48.67
|
1,670
|
|
|
1/21/2020
|
-1.10 / -1.85%
|
58.00
|
58.30
|
58.00
|
58.30
|
58.02
|
48.93
|
2,120
|
|
|
1/20/2020
|
+1.40 / +2.41%
|
58.00
|
59.50
|
58.00
|
59.40
|
58.70
|
49.85
|
920
|
|
|
1/17/2020
|
+1.00 / +1.75%
|
56.50
|
58.00
|
56.50
|
58.00
|
56.72
|
48.67
|
11,090
|
|
|
1/16/2020
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.50
|
57.00
|
56.77
|
47.83
|
4,950
|
|
|
1/15/2020
|
-0.90 / -1.55%
|
57.50
|
57.50
|
55.50
|
57.00
|
56.79
|
47.83
|
1,620
|
|
|
1/14/2020
|
-0.30 / -0.52%
|
58.10
|
58.10
|
57.90
|
57.90
|
58.00
|
48.59
|
540
|
|
|
1/13/2020
|
-0.80 / -1.36%
|
58.30
|
58.30
|
58.20
|
58.20
|
58.25
|
48.84
|
1,200
|
|
|
1/10/2020
|
-1.30 / -2.16%
|
57.90
|
59.00
|
57.90
|
59.00
|
58.92
|
49.51
|
1,850
|
|
|
1/9/2020
|
-0.10 / -0.17%
|
57.70
|
60.30
|
57.70
|
60.30
|
57.81
|
50.60
|
640
|
|
|
1/8/2020
|
+1.40 / +2.37%
|
59.50
|
60.40
|
57.00
|
60.40
|
58.30
|
50.69
|
2,710
|
|
|
1/7/2020
|
0.00 / 0.00%
|
58.80
|
60.90
|
58.80
|
59.00
|
59.46
|
49.51
|
370
|
|
|
1/6/2020
|
+0.20 / +0.34%
|
58.80
|
59.00
|
58.80
|
59.00
|
58.90
|
49.51
|
760
|
|
|
1/3/2020
|
+0.80 / +1.33%
|
60.80
|
61.00
|
59.50
|
60.80
|
60.65
|
49.34
|
1,550
|
|
|
1/2/2020
|
-0.50 / -0.83%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
48.70
|
30
|
|
|
12/31/2019
|
-0.40 / -0.66%
|
58.20
|
61.00
|
58.20
|
60.50
|
60.35
|
49.10
|
6,810
|
|
|
12/30/2019
|
0.00 / 0.00%
|
60.90
|
60.90
|
60.90
|
60.90
|
60.90
|
49.43
|
2,000
|
|
|
12/27/2019
|
+0.90 / +1.50%
|
60.10
|
60.90
|
60.00
|
60.90
|
60.71
|
49.43
|
560
|
|
|
12/26/2019
|
0.00 / 0.00%
|
61.00
|
61.00
|
60.00
|
60.00
|
60.53
|
48.70
|
380
|
|
|
12/25/2019
|
-1.00 / -1.64%
|
59.90
|
60.50
|
59.50
|
60.00
|
60.10
|
48.70
|
13,510
|
|
|
12/24/2019
|
0.00 / 0.00%
|
61.00
|
61.00
|
61.00
|
61.00
|
61.00
|
49.51
|
10
|
|
|
12/23/2019
|
+1.00 / +1.67%
|
61.00
|
61.00
|
60.00
|
61.00
|
60.56
|
49.51
|
1,420
|
|
|
12/20/2019
|
+0.90 / +1.52%
|
59.20
|
60.00
|
59.20
|
60.00
|
59.60
|
48.70
|
4,080
|
|
|
12/19/2019
|
-1.90 / -3.11%
|
61.00
|
61.00
|
59.10
|
59.10
|
60.05
|
47.97
|
560
|
|
|