|
Closing price on 5/4/2026
|
|
| Open |
77.20 |
| High |
79.00 |
| Low |
77.20 |
| Volume |
3,600 |
| Split-adjusted Price |
78.50 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2026
|
+1.50 / +1.95%
|
77.20
|
79.00
|
77.20
|
78.50
|
78.08
|
78.50
|
3,600
|
|
|
4/29/2026
|
-1.90 / -2.41%
|
78.50
|
78.90
|
77.00
|
77.00
|
77.97
|
77.00
|
11,100
|
|
|
4/28/2026
|
+2.50 / +3.27%
|
76.40
|
78.90
|
76.20
|
78.90
|
76.62
|
78.90
|
7,100
|
|
|
4/24/2026
|
+1.40 / +1.87%
|
74.10
|
76.40
|
74.10
|
76.40
|
75.28
|
76.40
|
10,400
|
|
|
4/23/2026
|
-2.20 / -2.85%
|
77.20
|
77.20
|
75.00
|
75.00
|
76.25
|
75.00
|
17,200
|
|
|
4/22/2026
|
+0.50 / +0.65%
|
76.10
|
77.50
|
76.00
|
77.20
|
77.11
|
77.20
|
9,900
|
|
|
4/21/2026
|
-1.90 / -2.42%
|
78.60
|
79.40
|
76.70
|
76.70
|
77.71
|
76.70
|
11,600
|
|
|
4/20/2026
|
+5.10 / +6.94%
|
78.50
|
78.60
|
78.00
|
78.60
|
78.57
|
78.60
|
39,400
|
|
|
4/17/2026
|
+4.10 / +5.91%
|
71.00
|
74.20
|
70.00
|
73.50
|
72.67
|
73.50
|
63,200
|
|
|
4/16/2026
|
0.00 / 0.00%
|
69.40
|
69.40
|
69.30
|
69.40
|
69.40
|
69.40
|
63,300
|
|
|
4/15/2026
|
+0.10 / +0.14%
|
69.40
|
69.40
|
68.80
|
69.40
|
69.34
|
69.40
|
10,000
|
|
|
4/14/2026
|
-0.30 / -0.43%
|
69.00
|
69.30
|
68.70
|
69.30
|
68.88
|
69.30
|
11,100
|
|
|
4/13/2026
|
-0.10 / -0.14%
|
68.80
|
69.70
|
68.80
|
69.60
|
69.47
|
69.60
|
4,200
|
|
|
4/10/2026
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.00
|
69.70
|
69.52
|
69.70
|
14,800
|
|
|
4/9/2026
|
0.00 / 0.00%
|
69.00
|
69.70
|
69.00
|
69.70
|
69.01
|
69.70
|
6,000
|
|
|
4/8/2026
|
-1.20 / -1.69%
|
70.00
|
70.00
|
69.00
|
69.70
|
69.84
|
69.70
|
5,100
|
|
|
4/7/2026
|
+0.40 / +0.57%
|
70.00
|
70.90
|
69.00
|
70.90
|
69.70
|
70.90
|
8,100
|
|
|
4/6/2026
|
0.00 / 0.00%
|
70.50
|
70.50
|
69.80
|
70.50
|
70.02
|
70.50
|
6,800
|
|
|
4/3/2026
|
+0.30 / +0.43%
|
71.20
|
71.20
|
69.80
|
70.50
|
70.01
|
70.50
|
18,500
|
|
|
4/2/2026
|
+0.20 / +0.29%
|
71.50
|
71.50
|
66.50
|
70.20
|
70.68
|
70.20
|
5,700
|
|
|
4/1/2026
|
+0.20 / +0.29%
|
69.80
|
70.00
|
69.30
|
70.00
|
69.90
|
70.00
|
3,500
|
|
|
3/31/2026
|
+0.80 / +1.16%
|
67.50
|
70.00
|
67.50
|
69.80
|
69.38
|
69.80
|
3,900
|
|
|
3/30/2026
|
+1.00 / +1.47%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.73
|
69.00
|
3,200
|
|
|
3/27/2026
|
+1.10 / +1.64%
|
70.00
|
70.00
|
67.90
|
68.00
|
68.74
|
68.00
|
16,500
|
|
|
3/26/2026
|
-0.60 / -0.89%
|
67.20
|
67.20
|
66.60
|
66.90
|
66.99
|
66.90
|
3,800
|
|
|
3/25/2026
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.47
|
67.50
|
2,900
|
|
|
3/24/2026
|
+0.10 / +0.15%
|
67.00
|
68.00
|
67.00
|
67.50
|
67.41
|
67.50
|
3,200
|
|
|
3/23/2026
|
-0.40 / -0.59%
|
67.80
|
67.80
|
66.60
|
67.40
|
67.11
|
67.40
|
12,000
|
|
|
3/20/2026
|
+1.40 / +2.11%
|
66.50
|
68.50
|
66.50
|
67.80
|
67.86
|
67.80
|
37,300
|
|
|
3/19/2026
|
+1.40 / +2.15%
|
66.70
|
69.50
|
65.50
|
66.40
|
67.58
|
66.40
|
49,000
|
|
|