|
Closing price on 5/25/2026
|
|
| Open |
79.70 |
| High |
81.00 |
| Low |
79.10 |
| Volume |
11,900 |
| Split-adjusted Price |
39.44 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2026
|
+2.00 / +2.53%
|
79.70
|
81.00
|
79.10
|
81.00
|
80.15
|
39.44
|
11,900
|
|
|
5/22/2026
|
0.00 / 0.00%
|
78.50
|
80.00
|
78.50
|
79.00
|
79.04
|
38.46
|
30,700
|
|
|
5/21/2026
|
-0.90 / -1.13%
|
78.50
|
79.00
|
78.50
|
79.00
|
78.95
|
38.46
|
5,300
|
|
|
5/20/2026
|
+1.40 / +1.78%
|
78.50
|
79.90
|
78.30
|
79.90
|
78.61
|
38.90
|
700
|
|
|
5/19/2026
|
-0.10 / -0.13%
|
79.50
|
79.50
|
78.50
|
78.50
|
78.73
|
38.22
|
3,900
|
|
|
5/18/2026
|
-1.30 / -1.63%
|
80.90
|
80.90
|
78.40
|
78.60
|
79.59
|
38.27
|
4,600
|
|
|
5/15/2026
|
-0.10 / -0.13%
|
80.00
|
80.00
|
79.10
|
79.90
|
79.39
|
38.90
|
3,800
|
|
|
5/14/2026
|
0.00 / 0.00%
|
79.70
|
80.00
|
78.70
|
80.00
|
79.23
|
38.95
|
900
|
|
|
5/13/2026
|
0.00 / 0.00%
|
79.20
|
80.00
|
79.20
|
80.00
|
79.51
|
38.95
|
4,000
|
|
|
5/12/2026
|
0.00 / 0.00%
|
79.90
|
80.50
|
78.30
|
80.00
|
79.87
|
38.95
|
8,700
|
|
|
5/11/2026
|
0.00 / 0.00%
|
80.00
|
80.00
|
77.70
|
80.00
|
79.23
|
38.95
|
6,400
|
|
|
5/8/2026
|
0.00 / 0.00%
|
80.50
|
81.00
|
78.60
|
80.00
|
79.83
|
38.95
|
9,500
|
|
|
5/7/2026
|
+0.70 / +0.88%
|
79.00
|
80.50
|
79.00
|
80.00
|
79.85
|
38.95
|
15,200
|
|
|
5/6/2026
|
+1.50 / +1.93%
|
80.60
|
80.80
|
78.10
|
79.30
|
79.01
|
38.61
|
17,500
|
|
|
5/5/2026
|
-0.70 / -0.89%
|
78.10
|
78.60
|
77.60
|
77.80
|
77.93
|
37.88
|
3,000
|
|
|
5/4/2026
|
+1.50 / +1.95%
|
77.20
|
79.00
|
77.20
|
78.50
|
78.08
|
38.22
|
3,600
|
|
|
4/29/2026
|
-1.90 / -2.41%
|
78.50
|
78.90
|
77.00
|
77.00
|
77.97
|
37.49
|
11,100
|
|
|
4/28/2026
|
+2.50 / +3.27%
|
76.40
|
78.90
|
76.20
|
78.90
|
76.62
|
38.41
|
7,100
|
|
|
4/24/2026
|
+1.40 / +1.87%
|
74.10
|
76.40
|
74.10
|
76.40
|
75.28
|
37.20
|
10,400
|
|
|
4/23/2026
|
-2.20 / -2.85%
|
77.20
|
77.20
|
75.00
|
75.00
|
76.25
|
36.52
|
17,200
|
|
|
4/22/2026
|
+0.50 / +0.65%
|
76.10
|
77.50
|
76.00
|
77.20
|
77.11
|
37.59
|
9,900
|
|
|
4/21/2026
|
-1.90 / -2.42%
|
78.60
|
79.40
|
76.70
|
76.70
|
77.71
|
37.34
|
11,600
|
|
|
4/20/2026
|
+5.10 / +6.94%
|
78.50
|
78.60
|
78.00
|
78.60
|
78.57
|
38.27
|
39,400
|
|
|
4/17/2026
|
+4.10 / +5.91%
|
71.00
|
74.20
|
70.00
|
73.50
|
72.67
|
35.79
|
63,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
69.40
|
69.40
|
69.30
|
69.40
|
69.40
|
33.79
|
63,300
|
|
|
4/15/2026
|
+0.10 / +0.14%
|
69.40
|
69.40
|
68.80
|
69.40
|
69.34
|
33.79
|
10,000
|
|
|
4/14/2026
|
-0.30 / -0.43%
|
69.00
|
69.30
|
68.70
|
69.30
|
68.88
|
33.74
|
11,100
|
|
|
4/13/2026
|
-0.10 / -0.14%
|
68.80
|
69.70
|
68.80
|
69.60
|
69.47
|
33.89
|
4,200
|
|
|
4/10/2026
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.70
|
69.52
|
33.94
|
14,800
|
|
|
4/9/2026
|
0.00 / 0.00%
|
69.00
|
69.70
|
69.00
|
69.70
|
69.01
|
33.94
|
6,000
|
|
|