|
Closing price on 6/7/2021
|
|
| Open |
70.30 |
| High |
70.70 |
| Low |
70.00 |
| Volume |
10,000 |
| Split-adjusted Price |
62.60 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
-0.40 / -0.57%
|
70.30
|
70.70
|
70.00
|
70.20
|
70.20
|
62.60
|
10,000
|
|
|
6/4/2021
|
0.00 / 0.00%
|
70.70
|
70.70
|
69.00
|
70.60
|
69.74
|
62.96
|
3,900
|
|
|
6/3/2021
|
+0.80 / +1.15%
|
69.80
|
70.80
|
69.80
|
70.60
|
70.32
|
62.96
|
12,400
|
|
|
6/2/2021
|
+0.80 / +1.16%
|
68.80
|
69.80
|
68.10
|
69.80
|
68.67
|
62.25
|
4,900
|
|
|
6/1/2021
|
-1.20 / -1.71%
|
70.00
|
70.00
|
69.00
|
69.00
|
70.00
|
61.53
|
1,100
|
|
|
5/31/2021
|
+0.20 / +0.29%
|
69.90
|
70.20
|
69.80
|
70.20
|
69.96
|
62.60
|
26,300
|
|
|
5/28/2021
|
+1.00 / +1.45%
|
69.90
|
70.00
|
69.50
|
70.00
|
69.94
|
62.43
|
16,500
|
|
|
5/27/2021
|
+0.50 / +0.73%
|
68.60
|
69.00
|
68.50
|
69.00
|
68.70
|
61.53
|
16,100
|
|
|
5/26/2021
|
+2.00 / +3.01%
|
66.50
|
68.50
|
66.00
|
68.50
|
67.73
|
61.09
|
17,600
|
|
|
5/25/2021
|
0.00 / 0.00%
|
66.30
|
66.50
|
66.20
|
66.50
|
66.39
|
59.30
|
3,600
|
|
|
5/24/2021
|
0.00 / 0.00%
|
66.00
|
66.50
|
65.00
|
66.50
|
65.10
|
59.30
|
4,900
|
|
|
5/21/2021
|
0.00 / 0.00%
|
67.20
|
67.20
|
66.50
|
66.50
|
66.67
|
59.30
|
2,100
|
|
|
5/20/2021
|
-0.90 / -1.32%
|
67.50
|
68.40
|
67.00
|
67.50
|
67.71
|
59.30
|
10,900
|
|
|
5/19/2021
|
+0.50 / +0.74%
|
67.50
|
68.40
|
67.20
|
68.40
|
67.58
|
60.10
|
6,200
|
|
|
5/18/2021
|
-0.40 / -0.59%
|
68.00
|
68.70
|
67.40
|
67.90
|
67.40
|
59.66
|
8,500
|
|
|
5/17/2021
|
0.00 / 0.00%
|
68.40
|
68.40
|
68.30
|
68.30
|
68.30
|
60.01
|
1,300
|
|
|
5/14/2021
|
+0.80 / +1.19%
|
67.10
|
68.50
|
67.10
|
68.30
|
67.59
|
60.01
|
7,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
67.50
|
67.50
|
67.40
|
67.50
|
67.49
|
59.30
|
3,100
|
|
|
5/12/2021
|
-0.10 / -0.15%
|
67.60
|
67.70
|
67.50
|
67.50
|
67.52
|
59.30
|
5,500
|
|
|
5/11/2021
|
+0.20 / +0.30%
|
69.50
|
69.80
|
67.60
|
67.60
|
68.57
|
59.39
|
8,300
|
|
|
5/10/2021
|
-0.40 / -0.59%
|
67.10
|
68.80
|
67.10
|
67.40
|
67.44
|
59.22
|
6,400
|
|
|
5/7/2021
|
-0.20 / -0.29%
|
67.70
|
69.90
|
67.50
|
67.80
|
68.78
|
59.57
|
5,200
|
|
|
5/6/2021
|
0.00 / 0.00%
|
68.10
|
68.10
|
67.70
|
68.00
|
67.87
|
59.74
|
5,300
|
|
|
5/5/2021
|
-1.00 / -1.45%
|
68.80
|
68.80
|
68.00
|
68.00
|
68.23
|
59.74
|
700
|
|
|
5/4/2021
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
68.98
|
60.62
|
2,200
|
|
|
4/29/2021
|
+0.50 / +0.72%
|
67.80
|
70.00
|
67.80
|
69.50
|
68.78
|
61.06
|
3,700
|
|
|
4/28/2021
|
+1.10 / +1.62%
|
68.00
|
69.00
|
67.90
|
69.00
|
68.33
|
60.62
|
3,200
|
|
|
4/27/2021
|
-0.10 / -0.15%
|
67.90
|
67.90
|
67.60
|
67.90
|
67.74
|
59.66
|
3,100
|
|
|
4/26/2021
|
-1.80 / -2.58%
|
69.80
|
69.80
|
68.00
|
68.00
|
68.62
|
59.74
|
10,900
|
|
|
4/23/2021
|
-0.10 / -0.14%
|
69.90
|
69.90
|
69.10
|
69.80
|
69.33
|
61.33
|
700
|
|
|