|
Closing price on 5/26/2022
|
|
| Open |
94.90 |
| High |
96.00 |
| Low |
94.00 |
| Volume |
1,300 |
| Split-adjusted Price |
86.54 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
0.00 / 0.00%
|
94.90
|
96.00
|
94.00
|
94.90
|
94.78
|
86.54
|
1,300
|
|
|
5/25/2022
|
+1.10 / +1.17%
|
93.90
|
94.90
|
91.60
|
94.90
|
93.33
|
86.54
|
1,500
|
|
|
5/24/2022
|
-2.00 / -2.09%
|
93.00
|
96.10
|
90.20
|
93.80
|
92.55
|
85.53
|
5,700
|
|
|
5/23/2022
|
0.00 / 0.00%
|
95.80
|
95.80
|
95.80
|
95.80
|
95.80
|
87.36
|
0
|
|
|
5/20/2022
|
+0.40 / +0.42%
|
95.80
|
95.80
|
95.80
|
95.80
|
95.80
|
87.36
|
100
|
|
|
5/19/2022
|
-1.20 / -1.24%
|
92.00
|
95.80
|
92.00
|
95.40
|
93.65
|
86.99
|
1,400
|
|
|
5/18/2022
|
-0.60 / -0.62%
|
97.20
|
97.20
|
94.10
|
96.60
|
94.48
|
88.09
|
13,700
|
|
|
5/17/2022
|
-1.70 / -1.72%
|
96.10
|
97.20
|
94.50
|
97.20
|
95.65
|
88.64
|
9,900
|
|
|
5/16/2022
|
+2.00 / +2.06%
|
96.30
|
98.90
|
96.00
|
98.90
|
96.54
|
90.19
|
3,500
|
|
|
5/13/2022
|
+0.90 / +0.94%
|
96.00
|
99.00
|
94.30
|
96.90
|
95.96
|
88.36
|
47,900
|
|
|
5/12/2022
|
-4.00 / -4.00%
|
99.90
|
100.00
|
96.00
|
96.00
|
97.16
|
87.54
|
58,800
|
|
|
5/11/2022
|
0.00 / 0.00%
|
99.80
|
100.00
|
97.20
|
100.00
|
98.62
|
91.19
|
35,400
|
|
|
5/10/2022
|
+0.50 / +0.50%
|
99.40
|
100.00
|
99.40
|
100.00
|
99.66
|
91.19
|
13,600
|
|
|
5/9/2022
|
+1.60 / +1.63%
|
101.00
|
101.00
|
93.50
|
99.50
|
98.23
|
90.73
|
34,400
|
|
|
5/6/2022
|
+0.70 / +0.72%
|
94.30
|
97.90
|
94.20
|
97.90
|
94.98
|
89.27
|
2,600
|
|
|
5/5/2022
|
-0.80 / -0.82%
|
98.00
|
98.50
|
97.00
|
97.20
|
97.62
|
88.64
|
6,200
|
|
|
5/4/2022
|
-1.00 / -1.01%
|
98.10
|
98.80
|
98.00
|
98.00
|
98.20
|
89.36
|
3,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
99.80
|
99.80
|
97.70
|
99.00
|
98.58
|
90.28
|
10,600
|
|
|
4/28/2022
|
-0.60 / -0.60%
|
99.00
|
99.00
|
99.00
|
99.00
|
99.00
|
90.28
|
1,500
|
|
|
4/27/2022
|
-0.10 / -0.10%
|
95.00
|
99.60
|
95.00
|
99.60
|
98.78
|
90.82
|
6,900
|
|
|
4/26/2022
|
+6.20 / +6.63%
|
92.00
|
99.70
|
92.00
|
99.70
|
93.05
|
90.91
|
26,900
|
|
|
4/25/2022
|
-5.50 / -5.56%
|
99.00
|
99.00
|
93.00
|
93.50
|
94.23
|
85.26
|
8,700
|
|
|
4/22/2022
|
-2.00 / -1.98%
|
101.00
|
101.00
|
99.00
|
99.00
|
99.54
|
90.28
|
10,000
|
|
|
4/21/2022
|
+0.50 / +0.50%
|
100.00
|
101.00
|
99.50
|
101.00
|
100.08
|
92.10
|
9,400
|
|
|
4/20/2022
|
-0.40 / -0.40%
|
100.80
|
100.90
|
100.00
|
100.50
|
100.53
|
91.64
|
10,300
|
|
|
4/19/2022
|
-2.10 / -2.04%
|
103.70
|
103.70
|
100.30
|
100.90
|
101.18
|
92.01
|
26,300
|
|
|
4/18/2022
|
-0.50 / -0.48%
|
103.50
|
103.50
|
102.50
|
103.00
|
103.12
|
93.92
|
18,700
|
|
|
4/15/2022
|
+1.00 / +0.98%
|
101.30
|
103.50
|
101.30
|
103.50
|
102.23
|
94.38
|
10,400
|
|
|
4/14/2022
|
+2.50 / +2.50%
|
100.00
|
102.50
|
97.70
|
102.50
|
101.57
|
93.47
|
17,200
|
|
|
4/13/2022
|
+1.00 / +1.01%
|
99.00
|
101.00
|
95.10
|
100.00
|
99.71
|
91.19
|
17,100
|
|
|