|
Closing price on 6/17/2022
|
|
| Open |
93.50 |
| High |
93.60 |
| Low |
93.50 |
| Volume |
31,700 |
| Split-adjusted Price |
86.17 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2022
|
-0.40 / -0.43%
|
93.50
|
93.60
|
93.50
|
93.50
|
93.50
|
86.17
|
31,700
|
|
|
6/16/2022
|
+0.70 / +0.75%
|
93.60
|
93.90
|
93.10
|
93.90
|
93.27
|
86.54
|
38,800
|
|
|
6/15/2022
|
-0.40 / -0.43%
|
93.60
|
93.70
|
93.10
|
93.20
|
93.42
|
85.90
|
51,200
|
|
|
6/14/2022
|
-0.20 / -0.21%
|
93.30
|
93.60
|
93.10
|
93.60
|
93.32
|
86.27
|
14,100
|
|
|
6/13/2022
|
+0.50 / +0.54%
|
93.30
|
94.00
|
92.70
|
93.80
|
93.11
|
86.45
|
41,400
|
|
|
6/10/2022
|
-0.20 / -0.21%
|
93.50
|
93.60
|
91.50
|
93.30
|
93.40
|
85.99
|
20,100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
92.30
|
93.50
|
92.30
|
93.50
|
92.64
|
86.17
|
1,400
|
|
|
6/8/2022
|
+0.70 / +0.75%
|
93.60
|
94.50
|
92.90
|
94.50
|
93.44
|
86.17
|
8,000
|
|
|
6/7/2022
|
-0.70 / -0.74%
|
92.70
|
94.00
|
92.70
|
93.80
|
93.46
|
85.53
|
2,200
|
|
|
6/6/2022
|
-0.40 / -0.42%
|
94.90
|
95.00
|
93.30
|
94.50
|
94.78
|
86.17
|
7,900
|
|
|
6/3/2022
|
+0.90 / +0.96%
|
92.50
|
94.90
|
92.50
|
94.90
|
94.37
|
86.54
|
6,900
|
|
|
6/2/2022
|
+0.40 / +0.43%
|
94.40
|
94.40
|
92.10
|
94.00
|
93.16
|
85.72
|
6,400
|
|
|
6/1/2022
|
+0.10 / +0.11%
|
92.50
|
93.60
|
92.50
|
93.60
|
92.87
|
85.35
|
2,400
|
|
|
5/31/2022
|
0.00 / 0.00%
|
93.00
|
94.00
|
92.00
|
93.50
|
92.93
|
85.26
|
3,400
|
|
|
5/30/2022
|
-1.10 / -1.16%
|
92.40
|
93.50
|
92.30
|
93.50
|
92.61
|
85.26
|
2,300
|
|
|
5/27/2022
|
-0.30 / -0.32%
|
94.90
|
95.00
|
91.00
|
94.60
|
93.22
|
86.26
|
2,100
|
|
|
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
|
|
|