|
Closing price on 8/18/2021
|
|
| Open |
78.50 |
| High |
79.00 |
| Low |
77.10 |
| Volume |
5,900 |
| Split-adjusted Price |
69.20 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
-0.90 / -1.15%
|
78.50
|
79.00
|
77.10
|
77.60
|
78.16
|
69.20
|
5,900
|
|
|
8/17/2021
|
-1.30 / -1.63%
|
79.80
|
79.80
|
78.50
|
78.50
|
78.97
|
70.01
|
11,600
|
|
|
8/16/2021
|
+0.30 / +0.38%
|
80.00
|
80.00
|
79.00
|
79.80
|
79.90
|
71.17
|
12,300
|
|
|
8/13/2021
|
0.00 / 0.00%
|
80.00
|
80.20
|
78.40
|
79.50
|
79.29
|
70.90
|
16,900
|
|
|
8/12/2021
|
+1.40 / +1.79%
|
78.10
|
80.50
|
78.10
|
79.50
|
78.93
|
70.90
|
2,800
|
|
|
8/11/2021
|
-0.90 / -1.14%
|
79.50
|
79.50
|
78.10
|
78.10
|
78.67
|
69.65
|
7,500
|
|
|
8/10/2021
|
-0.80 / -1.00%
|
79.80
|
80.00
|
79.00
|
79.00
|
79.52
|
70.45
|
2,100
|
|
|
8/9/2021
|
-0.20 / -0.25%
|
77.20
|
79.90
|
77.20
|
79.80
|
79.33
|
71.17
|
1,500
|
|
|
8/6/2021
|
0.00 / 0.00%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
71.34
|
2,100
|
|
|
8/5/2021
|
-0.40 / -0.50%
|
80.00
|
81.00
|
78.00
|
80.00
|
80.89
|
71.34
|
11,200
|
|
|
8/4/2021
|
+1.40 / +1.77%
|
80.00
|
80.40
|
79.50
|
80.40
|
80.30
|
71.70
|
3,300
|
|
|
8/3/2021
|
-0.90 / -1.13%
|
80.30
|
81.00
|
79.00
|
79.00
|
79.90
|
70.45
|
8,100
|
|
|
8/2/2021
|
+3.50 / +4.58%
|
77.00
|
79.90
|
77.00
|
79.90
|
78.91
|
71.25
|
15,600
|
|
|
7/30/2021
|
+0.40 / +0.53%
|
76.00
|
76.70
|
76.00
|
76.40
|
76.17
|
68.13
|
4,700
|
|
|
7/29/2021
|
+1.30 / +1.74%
|
74.00
|
76.80
|
73.80
|
76.00
|
75.83
|
67.78
|
2,400
|
|
|
7/28/2021
|
+0.10 / +0.13%
|
75.70
|
75.70
|
74.70
|
74.70
|
75.29
|
66.62
|
1,700
|
|
|
7/27/2021
|
-0.40 / -0.53%
|
76.50
|
76.50
|
74.60
|
74.60
|
75.60
|
66.53
|
504,054
|
|
|
7/26/2021
|
+2.50 / +3.45%
|
73.90
|
75.20
|
73.90
|
75.00
|
74.54
|
66.88
|
21,800
|
|
|
7/23/2021
|
-0.90 / -1.23%
|
74.00
|
74.20
|
72.50
|
72.50
|
73.94
|
64.66
|
3,300
|
|
|
7/22/2021
|
-1.70 / -2.26%
|
74.80
|
74.80
|
73.20
|
73.40
|
73.20
|
65.46
|
400
|
|
|
7/21/2021
|
+0.40 / +0.54%
|
74.70
|
75.10
|
74.70
|
75.10
|
74.94
|
66.97
|
25,500
|
|
|
7/20/2021
|
+0.50 / +0.67%
|
75.90
|
75.90
|
74.70
|
74.70
|
75.21
|
66.62
|
4,800
|
|
|
7/19/2021
|
+2.20 / +3.06%
|
72.00
|
75.50
|
72.00
|
74.20
|
73.70
|
66.17
|
24,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
72.20
|
72.50
|
72.00
|
72.00
|
72.08
|
64.21
|
7,700
|
|
|
7/15/2021
|
0.00 / 0.00%
|
72.00
|
72.00
|
72.00
|
72.00
|
72.00
|
64.21
|
1,700
|
|
|
7/14/2021
|
0.00 / 0.00%
|
71.40
|
74.90
|
71.40
|
72.00
|
72.16
|
64.21
|
5,100
|
|
|
7/13/2021
|
-2.40 / -3.23%
|
71.30
|
72.00
|
71.30
|
72.00
|
71.67
|
64.21
|
3,000
|
|
|
7/12/2021
|
-1.20 / -1.59%
|
71.30
|
74.40
|
71.30
|
74.40
|
71.89
|
66.35
|
3,700
|
|
|
7/9/2021
|
+1.10 / +1.48%
|
74.40
|
76.00
|
74.40
|
75.60
|
75.18
|
67.42
|
19,900
|
|
|
7/8/2021
|
+3.00 / +4.20%
|
71.50
|
75.60
|
71.50
|
74.50
|
74.58
|
66.44
|
31,400
|
|
|