|
Closing price on 8/23/2017
|
|
| Open |
114.20 |
| High |
119.00 |
| Low |
114.20 |
| Volume |
72,120 |
| Split-adjusted Price |
85.16 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2017
|
-0.70 / -0.58%
|
114.20
|
119.00
|
114.20
|
119.00
|
116.04
|
85.16
|
72,120
|
|
|
8/22/2017
|
-0.10 / -0.08%
|
119.80
|
119.80
|
118.00
|
119.70
|
118.42
|
85.66
|
80,480
|
|
|
8/21/2017
|
-0.20 / -0.17%
|
120.00
|
120.00
|
119.00
|
119.80
|
119.70
|
85.73
|
70,640
|
|
|
8/18/2017
|
+0.10 / +0.08%
|
119.00
|
120.00
|
118.20
|
120.00
|
118.68
|
85.87
|
92,760
|
|
|
8/17/2017
|
-0.10 / -0.08%
|
119.90
|
119.90
|
119.90
|
119.90
|
119.90
|
85.80
|
79,130
|
|
|
8/16/2017
|
+1.50 / +1.27%
|
119.00
|
120.00
|
118.50
|
120.00
|
119.58
|
85.87
|
64,990
|
|
|
8/15/2017
|
-1.50 / -1.25%
|
120.00
|
120.00
|
118.00
|
118.50
|
118.50
|
84.80
|
79,980
|
|
|
8/14/2017
|
+0.90 / +0.76%
|
118.00
|
120.00
|
118.00
|
120.00
|
119.04
|
85.87
|
71,450
|
|
|
8/11/2017
|
-0.90 / -0.75%
|
119.00
|
120.00
|
119.00
|
119.10
|
119.82
|
85.23
|
77,770
|
|
|
8/10/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
119.00
|
120.00
|
119.93
|
85.87
|
46,410
|
|
|
8/9/2017
|
-0.30 / -0.25%
|
119.00
|
120.00
|
118.20
|
120.00
|
119.87
|
85.87
|
63,460
|
|
|
8/8/2017
|
+0.80 / +0.67%
|
119.90
|
120.30
|
119.00
|
120.30
|
119.89
|
86.09
|
41,260
|
|
|
8/7/2017
|
-1.50 / -1.24%
|
120.00
|
120.00
|
119.00
|
119.50
|
119.82
|
85.52
|
33,570
|
|
|
8/4/2017
|
-0.50 / -0.41%
|
122.00
|
122.00
|
121.00
|
121.00
|
121.78
|
86.59
|
34,370
|
|
|
8/3/2017
|
+2.50 / +2.10%
|
119.00
|
122.50
|
119.00
|
121.50
|
121.66
|
86.95
|
79,850
|
|
|
8/2/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.50
|
119.00
|
119.48
|
85.16
|
59,210
|
|
|
8/1/2017
|
-1.00 / -0.83%
|
122.90
|
122.90
|
119.00
|
119.00
|
119.10
|
85.16
|
34,660
|
|
|
7/31/2017
|
0.00 / 0.00%
|
120.00
|
120.00
|
118.30
|
120.00
|
119.36
|
85.87
|
112,930
|
|
|
7/28/2017
|
-0.50 / -0.41%
|
123.50
|
123.50
|
120.00
|
120.00
|
120.72
|
85.87
|
10,620
|
|
|
7/27/2017
|
0.00 / 0.00%
|
125.00
|
125.00
|
120.50
|
120.50
|
122.58
|
86.23
|
6,510
|
|
|
7/26/2017
|
+0.70 / +0.58%
|
119.80
|
123.00
|
119.00
|
120.50
|
120.59
|
86.23
|
18,840
|
|
|
7/25/2017
|
-2.50 / -2.04%
|
119.00
|
122.00
|
119.00
|
119.80
|
120.18
|
85.73
|
13,080
|
|
|
7/24/2017
|
-4.70 / -3.70%
|
127.00
|
127.00
|
121.00
|
122.30
|
122.64
|
87.52
|
15,770
|
|
|
7/21/2017
|
-9.50 / -6.96%
|
131.00
|
136.50
|
127.00
|
127.00
|
128.84
|
90.88
|
176,420
|
|
|
7/20/2017
|
+0.70 / +0.52%
|
135.90
|
142.00
|
135.80
|
136.50
|
140.24
|
97.68
|
53,880
|
|
|
7/19/2017
|
+3.00 / +2.26%
|
132.80
|
135.80
|
132.00
|
135.80
|
133.71
|
97.18
|
48,050
|
|
|
7/18/2017
|
+6.40 / +5.06%
|
126.40
|
132.80
|
126.10
|
132.80
|
129.09
|
95.03
|
48,160
|
|
|
7/17/2017
|
+0.70 / +0.56%
|
126.00
|
126.70
|
126.00
|
126.40
|
126.37
|
90.45
|
17,820
|
|
|
7/14/2017
|
+2.90 / +2.36%
|
122.80
|
127.00
|
122.00
|
125.70
|
124.45
|
89.95
|
121,090
|
|
|
7/13/2017
|
+0.80 / +0.66%
|
122.00
|
122.80
|
121.60
|
122.80
|
121.75
|
87.88
|
4,000
|
|
|