|
Closing price on 3/19/2020
|
|
| Open |
52.90 |
| High |
52.90 |
| Low |
48.80 |
| Volume |
1,330 |
| Split-adjusted Price |
40.95 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2020
|
-2.10 / -4.13%
|
52.90
|
52.90
|
48.80
|
48.80
|
49.62
|
40.95
|
1,330
|
|
|
3/18/2020
|
+1.20 / +2.41%
|
50.90
|
51.50
|
50.90
|
50.90
|
51.10
|
42.72
|
5,010
|
|
|
3/17/2020
|
+1.70 / +3.54%
|
48.00
|
49.70
|
48.00
|
49.70
|
48.88
|
41.71
|
8,920
|
|
|
3/16/2020
|
+0.90 / +1.91%
|
49.90
|
49.90
|
47.50
|
48.00
|
48.17
|
40.28
|
4,360
|
|
|
3/13/2020
|
+1.00 / +2.17%
|
45.90
|
49.30
|
43.10
|
47.10
|
45.41
|
39.53
|
6,210
|
|
|
3/12/2020
|
-2.95 / -6.01%
|
45.65
|
47.50
|
45.65
|
46.10
|
45.95
|
38.69
|
22,240
|
|
|
3/11/2020
|
-1.85 / -3.63%
|
51.00
|
51.00
|
49.05
|
49.05
|
49.56
|
41.16
|
22,500
|
|
|
3/10/2020
|
-1.90 / -3.60%
|
49.25
|
52.60
|
49.25
|
50.90
|
50.24
|
42.72
|
25,260
|
|
|
3/9/2020
|
-1.20 / -2.22%
|
54.00
|
54.00
|
52.80
|
52.80
|
52.93
|
44.31
|
33,800
|
|
|
3/6/2020
|
-1.30 / -2.35%
|
53.10
|
55.20
|
53.10
|
54.00
|
54.24
|
45.32
|
6,600
|
|
|
3/5/2020
|
+1.80 / +3.36%
|
53.50
|
55.80
|
53.50
|
55.30
|
54.53
|
46.41
|
3,460
|
|
|
3/4/2020
|
-1.50 / -2.73%
|
55.00
|
55.00
|
53.50
|
53.50
|
54.17
|
44.90
|
12,960
|
|
|
3/3/2020
|
-0.90 / -1.61%
|
55.90
|
57.90
|
55.00
|
55.00
|
55.60
|
46.16
|
7,410
|
|
|
3/2/2020
|
0.00 / 0.00%
|
55.90
|
55.90
|
55.90
|
55.90
|
55.90
|
46.91
|
10
|
|
|
2/28/2020
|
-0.50 / -0.89%
|
56.40
|
56.40
|
55.80
|
55.90
|
56.12
|
46.91
|
3,760
|
|
|
2/27/2020
|
+0.20 / +0.36%
|
55.80
|
59.00
|
55.80
|
56.40
|
58.39
|
47.33
|
9,540
|
|
|
2/26/2020
|
-0.30 / -0.53%
|
56.80
|
56.80
|
54.80
|
56.20
|
55.34
|
47.16
|
4,680
|
|
|
2/25/2020
|
-0.20 / -0.35%
|
56.50
|
56.50
|
55.10
|
56.50
|
55.52
|
47.41
|
6,610
|
|
|
2/24/2020
|
-0.30 / -0.53%
|
57.50
|
57.50
|
54.50
|
56.70
|
54.88
|
47.58
|
11,570
|
|
|
2/21/2020
|
-0.40 / -0.70%
|
57.80
|
57.80
|
56.50
|
57.00
|
56.88
|
47.83
|
3,270
|
|
|
2/20/2020
|
+0.60 / +1.06%
|
57.80
|
57.80
|
55.70
|
57.40
|
56.99
|
48.17
|
5,440
|
|
|
2/19/2020
|
-0.70 / -1.22%
|
57.50
|
57.50
|
56.80
|
56.80
|
57.15
|
47.67
|
1,110
|
|
|
2/18/2020
|
+1.40 / +2.50%
|
56.10
|
57.50
|
56.00
|
57.50
|
56.94
|
48.25
|
9,290
|
|
|
2/17/2020
|
+0.10 / +0.18%
|
56.00
|
57.00
|
56.00
|
56.10
|
56.18
|
47.08
|
1,780
|
|
|
2/14/2020
|
-0.60 / -1.06%
|
56.60
|
57.00
|
55.50
|
56.00
|
56.07
|
47.00
|
10,380
|
|
|
2/13/2020
|
-0.40 / -0.70%
|
57.00
|
57.00
|
56.60
|
56.60
|
56.80
|
47.50
|
3,820
|
|
|
2/12/2020
|
-2.00 / -3.39%
|
59.00
|
59.00
|
57.00
|
57.00
|
57.95
|
47.83
|
4,090
|
|
|
2/11/2020
|
+0.20 / +0.34%
|
60.40
|
60.40
|
58.40
|
59.00
|
59.22
|
49.51
|
6,940
|
|
|
2/10/2020
|
+3.80 / +6.91%
|
55.40
|
58.80
|
55.40
|
58.80
|
58.28
|
49.34
|
28,020
|
|
|
2/7/2020
|
-0.90 / -1.61%
|
55.90
|
55.90
|
54.50
|
55.00
|
54.74
|
46.16
|
22,800
|
|
|