|
Closing price on 4/4/2022
|
|
| Open |
99.80 |
| High |
99.80 |
| Low |
97.60 |
| Volume |
9,400 |
| Split-adjusted Price |
89.46 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2022
|
+1.10 / +1.13%
|
99.80
|
99.80
|
97.60
|
98.10
|
99.07
|
89.46
|
9,400
|
|
|
4/1/2022
|
+3.40 / +3.63%
|
95.00
|
97.00
|
93.00
|
97.00
|
95.51
|
88.45
|
15,800
|
|
|
3/31/2022
|
0.00 / 0.00%
|
92.50
|
93.60
|
92.20
|
93.60
|
92.62
|
85.35
|
1,400
|
|
|
3/30/2022
|
+0.80 / +0.86%
|
93.00
|
94.00
|
93.00
|
93.60
|
93.63
|
85.35
|
14,600
|
|
|
3/29/2022
|
-0.20 / -0.22%
|
93.00
|
93.50
|
92.80
|
92.80
|
93.01
|
84.62
|
17,700
|
|
|
3/28/2022
|
+0.60 / +0.65%
|
91.10
|
93.40
|
88.90
|
93.00
|
92.35
|
84.81
|
10,800
|
|
|
3/25/2022
|
-0.80 / -0.86%
|
91.50
|
93.00
|
91.00
|
92.40
|
91.78
|
84.26
|
13,500
|
|
|
3/24/2022
|
0.00 / 0.00%
|
93.50
|
93.50
|
93.10
|
93.20
|
93.36
|
84.99
|
1,700
|
|
|
3/23/2022
|
0.00 / 0.00%
|
92.00
|
94.90
|
92.00
|
93.20
|
93.46
|
84.99
|
7,800
|
|
|
3/22/2022
|
+1.20 / +1.30%
|
91.20
|
93.20
|
91.10
|
93.20
|
91.32
|
84.99
|
7,300
|
|
|
3/21/2022
|
-0.10 / -0.11%
|
92.00
|
94.30
|
91.00
|
92.00
|
92.27
|
83.89
|
4,400
|
|
|
3/18/2022
|
0.00 / 0.00%
|
92.10
|
92.10
|
92.10
|
92.10
|
92.10
|
83.98
|
0
|
|
|
3/17/2022
|
-1.50 / -1.60%
|
92.00
|
93.60
|
92.00
|
92.10
|
92.11
|
83.98
|
1,900
|
|
|
3/16/2022
|
+0.10 / +0.11%
|
93.50
|
94.00
|
91.30
|
93.60
|
93.72
|
85.35
|
1,600
|
|
|
3/15/2022
|
+0.20 / +0.21%
|
93.30
|
93.50
|
92.50
|
93.50
|
92.66
|
85.26
|
2,200
|
|
|
3/14/2022
|
+0.50 / +0.54%
|
92.80
|
93.50
|
90.10
|
93.30
|
91.49
|
85.08
|
5,800
|
|
|
3/11/2022
|
-0.20 / -0.22%
|
92.80
|
93.50
|
92.80
|
92.80
|
92.90
|
84.62
|
2,200
|
|
|
3/10/2022
|
+0.40 / +0.43%
|
92.60
|
93.20
|
92.50
|
93.00
|
92.71
|
84.81
|
2,100
|
|
|
3/9/2022
|
-0.40 / -0.43%
|
92.50
|
94.50
|
92.50
|
92.60
|
93.29
|
84.44
|
6,100
|
|
|
3/8/2022
|
-1.50 / -1.59%
|
94.50
|
94.50
|
93.00
|
93.00
|
93.50
|
84.81
|
500
|
|
|
3/7/2022
|
+0.50 / +0.53%
|
95.00
|
95.10
|
94.00
|
94.50
|
94.90
|
86.17
|
15,200
|
|
|
3/4/2022
|
+0.10 / +0.11%
|
94.30
|
94.30
|
91.20
|
94.00
|
93.81
|
85.72
|
11,000
|
|
|
3/3/2022
|
+0.90 / +0.97%
|
89.00
|
94.40
|
88.30
|
93.90
|
90.94
|
85.63
|
1,400
|
|
|
3/2/2022
|
+0.20 / +0.22%
|
91.70
|
93.50
|
91.50
|
93.00
|
91.77
|
84.81
|
5,300
|
|
|
3/1/2022
|
-1.00 / -1.07%
|
93.00
|
93.50
|
92.10
|
92.80
|
92.40
|
84.62
|
1,200
|
|
|
2/28/2022
|
+0.80 / +0.86%
|
93.10
|
96.40
|
93.10
|
93.80
|
94.47
|
85.53
|
14,200
|
|
|
2/25/2022
|
+4.00 / +4.49%
|
89.00
|
93.00
|
88.20
|
93.00
|
92.10
|
84.81
|
19,700
|
|
|
2/24/2022
|
-2.00 / -2.20%
|
90.50
|
90.50
|
88.90
|
89.00
|
89.21
|
81.16
|
5,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
91.20
|
91.20
|
90.00
|
91.00
|
90.87
|
82.98
|
11,300
|
|
|
2/22/2022
|
-0.10 / -0.11%
|
89.10
|
91.00
|
89.10
|
91.00
|
89.56
|
82.98
|
1,600
|
|
|