|
Closing price on 6/4/2025
|
|
| Open |
72.10 |
| High |
72.10 |
| Low |
71.90 |
| Volume |
2,600 |
| Split-adjusted Price |
70.03 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2025
|
0.00 / 0.00%
|
72.10
|
72.10
|
71.90
|
72.00
|
72.00
|
70.03
|
2,600
|
|
|
6/3/2025
|
0.00 / 0.00%
|
72.00
|
72.50
|
71.90
|
72.00
|
71.95
|
70.03
|
15,100
|
|
|
6/2/2025
|
-1.50 / -2.04%
|
73.50
|
73.50
|
71.80
|
72.00
|
72.98
|
70.03
|
4,100
|
|
|
5/30/2025
|
+0.50 / +0.68%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
71.49
|
100
|
|
|
5/29/2025
|
-0.40 / -0.54%
|
73.80
|
73.80
|
73.00
|
73.00
|
73.02
|
71.00
|
5,400
|
|
|
5/28/2025
|
-0.40 / -0.54%
|
74.80
|
74.80
|
73.40
|
73.40
|
73.76
|
71.39
|
2,600
|
|
|
5/27/2025
|
+0.10 / +0.14%
|
73.70
|
73.80
|
73.70
|
73.80
|
73.73
|
71.78
|
600
|
|
|
5/26/2025
|
0.00 / 0.00%
|
73.70
|
73.80
|
73.70
|
73.70
|
73.76
|
71.68
|
27,400
|
|
|
5/23/2025
|
+0.40 / +0.55%
|
73.30
|
73.70
|
73.30
|
73.70
|
73.50
|
71.68
|
200
|
|
|
5/22/2025
|
0.00 / 0.00%
|
73.90
|
74.10
|
73.30
|
73.30
|
73.77
|
71.29
|
1,000
|
|
|
5/21/2025
|
+1.10 / +1.52%
|
72.20
|
73.40
|
71.10
|
73.30
|
72.39
|
71.29
|
2,100
|
|
|
5/20/2025
|
-0.60 / -0.82%
|
72.20
|
72.20
|
72.20
|
72.20
|
72.20
|
70.22
|
100
|
|
|
5/19/2025
|
-0.10 / -0.14%
|
72.90
|
74.80
|
72.80
|
72.80
|
72.89
|
70.81
|
4,500
|
|
|
5/16/2025
|
-0.20 / -0.27%
|
72.90
|
73.50
|
72.90
|
72.90
|
73.02
|
70.90
|
500
|
|
|
5/15/2025
|
-1.80 / -2.40%
|
74.00
|
74.00
|
73.10
|
73.10
|
73.51
|
71.10
|
2,200
|
|
|
5/14/2025
|
+1.60 / +2.18%
|
74.90
|
74.90
|
74.60
|
74.90
|
74.85
|
72.85
|
600
|
|
|
5/13/2025
|
-0.90 / -1.21%
|
73.00
|
74.50
|
73.00
|
73.30
|
73.18
|
71.29
|
9,000
|
|
|
5/12/2025
|
-0.50 / -0.67%
|
74.20
|
74.20
|
74.20
|
74.20
|
74.20
|
72.17
|
500
|
|
|
5/9/2025
|
+1.70 / +2.33%
|
74.80
|
74.80
|
74.70
|
74.70
|
74.72
|
72.65
|
500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
73.50
|
75.00
|
73.00
|
73.00
|
73.05
|
71.00
|
8,400
|
|
|
5/7/2025
|
-1.50 / -2.01%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.74
|
71.00
|
14,800
|
|
|
5/6/2025
|
+0.10 / +0.13%
|
74.50
|
74.50
|
74.50
|
74.50
|
74.50
|
72.46
|
200
|
|
|
5/5/2025
|
0.00 / 0.00%
|
74.40
|
74.40
|
74.40
|
74.40
|
74.40
|
72.36
|
0
|
|
|
4/29/2025
|
+0.90 / +1.22%
|
74.00
|
74.50
|
74.00
|
74.40
|
74.28
|
72.36
|
1,800
|
|
|
4/28/2025
|
-2.00 / -2.65%
|
75.60
|
75.60
|
73.10
|
73.50
|
74.43
|
71.49
|
1,600
|
|
|
4/25/2025
|
+0.50 / +0.67%
|
75.00
|
77.00
|
75.00
|
75.50
|
75.66
|
73.43
|
5,100
|
|
|
4/24/2025
|
+0.10 / +0.13%
|
75.00
|
75.00
|
74.90
|
75.00
|
74.99
|
72.95
|
4,900
|
|
|
4/23/2025
|
0.00 / 0.00%
|
74.40
|
74.90
|
74.30
|
74.90
|
74.89
|
72.85
|
13,100
|
|
|
4/22/2025
|
+0.20 / +0.27%
|
74.70
|
74.90
|
74.10
|
74.90
|
74.49
|
72.85
|
11,100
|
|
|
4/21/2025
|
0.00 / 0.00%
|
74.70
|
74.70
|
74.70
|
74.70
|
74.70
|
72.65
|
0
|
|
|