|
Closing price on 7/5/2022
|
|
| Open |
91.00 |
| High |
92.00 |
| Low |
88.20 |
| Volume |
6,000 |
| Split-adjusted Price |
84.79 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|