|
Closing price on 8/2/2022
|
|
| Open |
88.50 |
| High |
88.50 |
| Low |
86.50 |
| Volume |
7,900 |
| Split-adjusted Price |
77.07 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
-0.30 / -0.34%
|
88.50
|
88.50
|
86.50
|
88.20
|
86.83
|
77.07
|
7,900
|
|
|
8/1/2022
|
+1.80 / +2.08%
|
86.80
|
88.50
|
86.60
|
88.50
|
87.07
|
77.33
|
2,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
86.70
|
88.00
|
86.10
|
86.70
|
86.64
|
75.76
|
8,500
|
|
|
7/28/2022
|
+0.20 / +0.23%
|
86.70
|
86.70
|
85.00
|
86.70
|
86.35
|
75.76
|
10,400
|
|
|
7/27/2022
|
-1.50 / -1.70%
|
87.00
|
87.00
|
86.10
|
86.50
|
86.61
|
75.59
|
5,300
|
|
|
7/26/2022
|
-1.00 / -1.12%
|
88.70
|
88.70
|
87.00
|
88.00
|
87.34
|
76.90
|
2,500
|
|
|
7/25/2022
|
+2.20 / +2.53%
|
86.80
|
89.00
|
86.80
|
89.00
|
87.63
|
77.77
|
800
|
|
|
7/22/2022
|
-2.60 / -2.91%
|
89.90
|
90.00
|
86.50
|
86.80
|
88.19
|
75.85
|
8,300
|
|
|
7/21/2022
|
+0.40 / +0.45%
|
86.20
|
89.40
|
86.00
|
89.40
|
86.52
|
78.12
|
6,600
|
|
|
7/20/2022
|
-0.40 / -0.45%
|
89.20
|
89.20
|
89.00
|
89.00
|
89.07
|
77.77
|
300
|
|
|
7/19/2022
|
+3.20 / +3.71%
|
86.50
|
89.40
|
86.50
|
89.40
|
87.47
|
78.12
|
300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
86.50
|
87.90
|
86.20
|
86.20
|
86.26
|
75.32
|
5,900
|
|
|
7/15/2022
|
-1.70 / -1.93%
|
87.90
|
88.10
|
85.00
|
86.20
|
87.49
|
75.32
|
5,600
|
|
|
7/14/2022
|
+1.90 / +2.21%
|
86.00
|
87.90
|
86.00
|
87.90
|
86.07
|
76.81
|
2,800
|
|
|
7/13/2022
|
-0.20 / -0.23%
|
87.00
|
87.00
|
86.00
|
86.00
|
86.09
|
75.15
|
3,500
|
|
|
7/12/2022
|
-2.70 / -3.04%
|
85.50
|
86.60
|
85.50
|
86.20
|
85.99
|
75.32
|
5,200
|
|
|
7/11/2022
|
-1.00 / -1.11%
|
89.90
|
89.90
|
84.50
|
88.90
|
86.99
|
77.68
|
1,100
|
|
|
7/8/2022
|
-0.10 / -0.11%
|
90.00
|
90.00
|
88.20
|
89.90
|
89.36
|
78.56
|
3,600
|
|
|
7/7/2022
|
-1.90 / -2.07%
|
90.00
|
90.00
|
90.00
|
90.00
|
90.00
|
78.65
|
500
|
|
|
7/6/2022
|
-0.10 / -0.11%
|
91.90
|
91.90
|
91.90
|
91.90
|
91.90
|
80.31
|
200
|
|
|
7/5/2022
|
+1.00 / +1.10%
|
91.00
|
92.00
|
88.20
|
92.00
|
90.01
|
80.39
|
6,000
|
|
|
7/4/2022
|
-1.00 / -1.09%
|
92.00
|
92.00
|
88.00
|
91.00
|
90.61
|
79.52
|
2,100
|
|
|
7/1/2022
|
-1.00 / -1.08%
|
92.30
|
95.00
|
92.00
|
92.00
|
92.46
|
80.39
|
2,800
|
|
|
6/30/2022
|
0.00 / 0.00%
|
92.30
|
93.00
|
92.30
|
93.00
|
92.36
|
81.27
|
1,100
|
|
|
6/29/2022
|
-0.50 / -0.53%
|
93.50
|
93.50
|
93.00
|
93.00
|
93.12
|
81.27
|
3,200
|
|
|
6/28/2022
|
0.00 / 0.00%
|
93.60
|
93.60
|
93.30
|
93.50
|
93.50
|
81.70
|
2,600
|
|
|
6/27/2022
|
-0.50 / -0.53%
|
93.50
|
93.50
|
93.00
|
93.50
|
93.25
|
81.70
|
39,800
|
|
|
6/24/2022
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.00
|
94.00
|
93.02
|
82.14
|
71,000
|
|
|
6/23/2022
|
+1.00 / +1.08%
|
93.10
|
94.00
|
93.00
|
94.00
|
93.03
|
82.14
|
42,200
|
|
|
6/22/2022
|
0.00 / 0.00%
|
93.10
|
93.10
|
93.00
|
93.00
|
93.01
|
81.27
|
65,400
|
|
|