|
Closing price on 5/4/2020
|
|
| Open |
56.00 |
| High |
58.00 |
| Low |
56.00 |
| Volume |
9,980 |
| Split-adjusted Price |
47.00 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2020
|
0.00 / 0.00%
|
56.00
|
58.00
|
56.00
|
56.00
|
56.21
|
47.00
|
9,980
|
|
|
4/29/2020
|
-0.90 / -1.58%
|
56.90
|
56.90
|
54.50
|
56.00
|
56.03
|
47.00
|
1,160
|
|
|
4/28/2020
|
+0.10 / +0.18%
|
55.00
|
57.00
|
55.00
|
56.90
|
56.34
|
47.75
|
1,420
|
|
|
4/27/2020
|
+0.80 / +1.43%
|
56.00
|
56.80
|
54.50
|
56.80
|
55.63
|
47.67
|
2,930
|
|
|
4/24/2020
|
-0.50 / -0.88%
|
56.00
|
56.50
|
55.10
|
56.00
|
55.83
|
47.00
|
3,600
|
|
|
4/23/2020
|
-0.40 / -0.70%
|
56.90
|
57.50
|
56.50
|
56.50
|
57.41
|
47.41
|
540
|
|
|
4/22/2020
|
+0.90 / +1.61%
|
55.00
|
57.00
|
54.00
|
56.90
|
54.60
|
47.75
|
4,670
|
|
|
4/21/2020
|
-0.10 / -0.18%
|
57.00
|
57.00
|
54.20
|
56.00
|
55.61
|
47.00
|
1,870
|
|
|
4/20/2020
|
+1.30 / +2.37%
|
55.00
|
56.80
|
55.00
|
56.10
|
56.01
|
47.08
|
4,910
|
|
|
4/17/2020
|
+0.30 / +0.55%
|
52.50
|
55.00
|
52.50
|
54.80
|
54.88
|
45.99
|
1,640
|
|
|
4/16/2020
|
+0.30 / +0.55%
|
54.20
|
54.50
|
54.20
|
54.50
|
54.35
|
45.74
|
150
|
|
|
4/15/2020
|
+0.30 / +0.56%
|
54.90
|
55.00
|
54.00
|
54.20
|
54.50
|
45.48
|
9,230
|
|
|
4/14/2020
|
-0.80 / -1.46%
|
55.30
|
55.30
|
52.00
|
53.90
|
52.94
|
45.23
|
7,650
|
|
|
4/13/2020
|
+1.20 / +2.24%
|
54.50
|
54.70
|
53.60
|
54.70
|
53.94
|
45.90
|
2,540
|
|
|
4/10/2020
|
+0.70 / +1.33%
|
55.00
|
55.00
|
53.00
|
53.50
|
53.41
|
44.90
|
880
|
|
|
4/9/2020
|
-1.20 / -2.22%
|
55.00
|
56.80
|
52.50
|
52.80
|
54.96
|
44.31
|
12,790
|
|
|
4/8/2020
|
+1.00 / +1.89%
|
53.50
|
54.00
|
52.50
|
54.00
|
53.67
|
45.32
|
9,130
|
|
|
4/7/2020
|
+0.60 / +1.15%
|
55.70
|
55.70
|
52.40
|
53.00
|
52.55
|
44.48
|
8,830
|
|
|
4/6/2020
|
+1.90 / +3.76%
|
50.50
|
52.50
|
48.00
|
52.40
|
49.61
|
43.97
|
16,550
|
|
|
4/3/2020
|
+0.50 / +1.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.99
|
42.38
|
3,040
|
|
|
4/1/2020
|
+1.50 / +3.09%
|
48.50
|
50.00
|
48.50
|
50.00
|
48.53
|
41.96
|
2,720
|
|
|
3/31/2020
|
-0.50 / -1.02%
|
49.00
|
50.00
|
46.50
|
48.50
|
48.71
|
40.70
|
4,250
|
|
|
3/30/2020
|
-2.00 / -3.92%
|
49.00
|
50.00
|
48.00
|
49.00
|
48.20
|
41.12
|
6,660
|
|
|
3/27/2020
|
+0.20 / +0.39%
|
51.50
|
51.50
|
50.80
|
51.00
|
50.81
|
42.80
|
4,920
|
|
|
3/26/2020
|
+0.60 / +1.20%
|
50.20
|
51.80
|
50.10
|
50.80
|
50.61
|
42.63
|
8,220
|
|
|
3/25/2020
|
+3.20 / +6.81%
|
47.00
|
50.20
|
47.00
|
50.20
|
48.60
|
42.13
|
5,720
|
|
|
3/24/2020
|
+0.50 / +1.08%
|
47.00
|
47.00
|
47.00
|
47.00
|
47.00
|
39.44
|
1,800
|
|
|
3/23/2020
|
-2.00 / -4.12%
|
49.50
|
49.50
|
46.50
|
46.50
|
47.24
|
39.02
|
3,980
|
|
|
3/20/2020
|
-0.30 / -0.61%
|
48.80
|
48.80
|
48.00
|
48.50
|
48.73
|
40.70
|
1,970
|
|
|
3/19/2020
|
-2.10 / -4.13%
|
52.90
|
52.90
|
48.80
|
48.80
|
49.62
|
40.95
|
1,330
|
|
|