|
Closing price on 7/1/2021
|
|
| Open |
76.40 |
| High |
76.50 |
| Low |
75.70 |
| Volume |
9,500 |
| Split-adjusted Price |
67.78 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2021
|
+0.40 / +0.53%
|
76.40
|
76.50
|
75.70
|
76.00
|
76.11
|
67.78
|
9,500
|
|
|
6/30/2021
|
+0.10 / +0.13%
|
76.00
|
76.50
|
75.10
|
75.60
|
76.05
|
67.42
|
19,000
|
|
|
6/29/2021
|
+1.10 / +1.48%
|
74.90
|
76.00
|
74.50
|
75.50
|
75.50
|
67.33
|
63,500
|
|
|
6/28/2021
|
+1.30 / +1.78%
|
73.90
|
74.80
|
73.80
|
74.40
|
74.42
|
66.35
|
27,600
|
|
|
6/25/2021
|
+2.60 / +3.69%
|
70.50
|
74.20
|
70.50
|
73.10
|
73.00
|
65.19
|
22,300
|
|
|
6/24/2021
|
0.00 / 0.00%
|
70.50
|
70.60
|
69.00
|
70.50
|
70.10
|
62.87
|
19,900
|
|
|
6/23/2021
|
-0.70 / -0.98%
|
71.20
|
71.20
|
70.00
|
70.50
|
70.22
|
62.87
|
9,200
|
|
|
6/22/2021
|
0.00 / 0.00%
|
72.80
|
72.80
|
70.60
|
71.20
|
71.36
|
63.50
|
6,600
|
|
|
6/21/2021
|
-1.60 / -2.20%
|
72.80
|
72.80
|
70.50
|
71.20
|
71.03
|
63.50
|
7,800
|
|
|
6/18/2021
|
-0.10 / -0.14%
|
72.90
|
72.90
|
72.80
|
72.80
|
72.84
|
64.92
|
700
|
|
|
6/17/2021
|
-0.50 / -0.68%
|
73.30
|
73.30
|
71.00
|
72.90
|
71.47
|
65.01
|
3,400
|
|
|
6/16/2021
|
-1.10 / -1.48%
|
74.00
|
74.00
|
69.30
|
73.40
|
70.87
|
65.46
|
2,300
|
|
|
6/15/2021
|
+1.00 / +1.36%
|
73.60
|
74.50
|
73.60
|
74.50
|
74.01
|
66.44
|
62,300
|
|
|
6/14/2021
|
+0.50 / +0.68%
|
72.90
|
73.50
|
72.90
|
73.50
|
73.46
|
65.55
|
24,300
|
|
|
6/11/2021
|
+0.50 / +0.69%
|
72.50
|
73.30
|
72.50
|
73.00
|
72.98
|
65.10
|
32,500
|
|
|
6/10/2021
|
+1.50 / +2.11%
|
70.00
|
73.00
|
70.00
|
72.50
|
71.85
|
64.66
|
48,600
|
|
|
6/9/2021
|
+0.20 / +0.28%
|
70.80
|
71.00
|
70.00
|
71.00
|
70.71
|
63.32
|
14,000
|
|
|
6/8/2021
|
+0.60 / +0.85%
|
70.40
|
70.80
|
70.40
|
70.80
|
70.60
|
63.14
|
8,400
|
|
|
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
|
|
|