|
Closing price on 7/21/2022
|
|
| Open |
86.20 |
| High |
89.40 |
| Low |
86.00 |
| Volume |
6,600 |
| Split-adjusted Price |
82.39 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/21/2022
|
+0.40 / +0.45%
|
86.20
|
89.40
|
86.00
|
89.40
|
86.52
|
82.39
|
6,600
|
|
|
7/20/2022
|
-0.40 / -0.45%
|
89.20
|
89.20
|
89.00
|
89.00
|
89.07
|
82.03
|
300
|
|
|
7/19/2022
|
+3.20 / +3.71%
|
86.50
|
89.40
|
86.50
|
89.40
|
87.47
|
82.39
|
300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
86.50
|
87.90
|
86.20
|
86.20
|
86.26
|
79.45
|
5,900
|
|
|
7/15/2022
|
-1.70 / -1.93%
|
87.90
|
88.10
|
85.00
|
86.20
|
87.49
|
79.45
|
5,600
|
|
|
7/14/2022
|
+1.90 / +2.21%
|
86.00
|
87.90
|
86.00
|
87.90
|
86.07
|
81.01
|
2,800
|
|
|
7/13/2022
|
-0.20 / -0.23%
|
87.00
|
87.00
|
86.00
|
86.00
|
86.09
|
79.26
|
3,500
|
|
|
7/12/2022
|
-2.70 / -3.04%
|
85.50
|
86.60
|
85.50
|
86.20
|
85.99
|
79.45
|
5,200
|
|
|
7/11/2022
|
-1.00 / -1.11%
|
89.90
|
89.90
|
84.50
|
88.90
|
86.99
|
81.93
|
1,100
|
|
|
7/8/2022
|
-0.10 / -0.11%
|
90.00
|
90.00
|
88.20
|
89.90
|
89.36
|
82.86
|
3,600
|
|
|
7/7/2022
|
-1.90 / -2.07%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
82.95
|
500
|
|
|
7/6/2022
|
-0.10 / -0.11%
|
91.90
|
91.90
|
91.90
|
91.90
|
91.90
|
84.70
|
200
|
|
|
7/5/2022
|
+1.00 / +1.10%
|
91.00
|
92.00
|
88.20
|
92.00
|
90.01
|
84.79
|
6,000
|
|
|
7/4/2022
|
-1.00 / -1.09%
|
92.00
|
92.00
|
88.00
|
91.00
|
90.61
|
83.87
|
2,100
|
|
|
7/1/2022
|
-1.00 / -1.08%
|
92.30
|
95.00
|
92.00
|
92.00
|
92.46
|
84.79
|
2,800
|
|
|
6/30/2022
|
0.00 / 0.00%
|
92.30
|
93.00
|
92.30
|
93.00
|
92.36
|
85.71
|
1,100
|
|
|
6/29/2022
|
-0.50 / -0.53%
|
93.50
|
93.50
|
93.00
|
93.00
|
93.12
|
85.71
|
3,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
93.60
|
93.60
|
93.30
|
93.50
|
93.50
|
86.17
|
2,600
|
|
|
6/27/2022
|
-0.50 / -0.53%
|
93.50
|
93.50
|
93.00
|
93.50
|
93.25
|
86.17
|
39,800
|
|
|
6/24/2022
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.00
|
94.00
|
93.02
|
86.63
|
71,000
|
|
|
6/23/2022
|
+1.00 / +1.08%
|
93.10
|
94.00
|
93.00
|
94.00
|
93.03
|
86.63
|
42,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
93.10
|
93.10
|
93.00
|
93.00
|
93.01
|
85.71
|
65,400
|
|
|
6/21/2022
|
-3.00 / -3.13%
|
96.00
|
96.00
|
93.00
|
93.00
|
93.79
|
85.71
|
77,600
|
|
|
6/20/2022
|
+2.50 / +2.67%
|
93.00
|
96.00
|
93.00
|
96.00
|
93.86
|
88.48
|
28,800
|
|
|
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
|
|
|