|
Closing price on 9/22/2021
|
|
| Open |
88.30 |
| High |
89.20 |
| Low |
88.00 |
| Volume |
8,200 |
| Split-adjusted Price |
79.37 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2021
|
+0.70 / +0.79%
|
88.30
|
89.20
|
88.00
|
89.00
|
88.66
|
79.37
|
8,200
|
|
|
9/21/2021
|
-1.50 / -1.67%
|
87.60
|
90.00
|
87.60
|
88.30
|
89.05
|
78.75
|
7,000
|
|
|
9/20/2021
|
+0.30 / +0.34%
|
89.70
|
90.50
|
88.90
|
89.80
|
89.36
|
80.08
|
23,400
|
|
|
9/17/2021
|
+1.50 / +1.70%
|
88.00
|
90.00
|
87.20
|
89.50
|
88.30
|
79.82
|
32,300
|
|
|
9/16/2021
|
-0.50 / -0.56%
|
88.70
|
88.90
|
88.00
|
88.00
|
88.46
|
78.48
|
16,800
|
|
|
9/15/2021
|
+0.20 / +0.23%
|
87.20
|
90.00
|
87.20
|
88.50
|
89.09
|
78.92
|
11,000
|
|
|
9/14/2021
|
-1.70 / -1.89%
|
90.00
|
91.00
|
88.30
|
88.30
|
89.59
|
78.75
|
7,300
|
|
|
9/13/2021
|
-1.80 / -1.96%
|
90.10
|
90.80
|
86.50
|
90.00
|
89.33
|
80.26
|
42,000
|
|
|
9/10/2021
|
+1.70 / +1.89%
|
92.30
|
92.30
|
90.20
|
91.80
|
91.22
|
81.87
|
14,700
|
|
|
9/9/2021
|
-1.90 / -2.07%
|
90.00
|
91.00
|
90.00
|
90.10
|
90.19
|
80.35
|
10,600
|
|
|
9/8/2021
|
+0.40 / +0.44%
|
96.00
|
96.00
|
90.00
|
92.00
|
90.54
|
82.05
|
9,300
|
|
|
9/7/2021
|
+1.60 / +1.78%
|
90.50
|
95.60
|
88.00
|
91.60
|
89.90
|
81.69
|
49,100
|
|
|
9/6/2021
|
-5.10 / -5.36%
|
91.50
|
92.70
|
89.50
|
90.00
|
90.91
|
80.26
|
71,300
|
|
|
9/1/2021
|
-6.00 / -5.93%
|
98.90
|
101.00
|
95.10
|
95.10
|
97.03
|
84.81
|
46,100
|
|
|
8/31/2021
|
+2.90 / +2.95%
|
105.00
|
105.00
|
101.10
|
101.10
|
103.76
|
90.16
|
124,100
|
|
|
8/30/2021
|
+6.40 / +6.97%
|
98.20
|
98.20
|
98.20
|
98.20
|
98.20
|
87.57
|
110,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
96.90
|
96.90
|
91.50
|
91.80
|
94.41
|
81.87
|
38,300
|
|
|
8/26/2021
|
+6.00 / +6.99%
|
91.60
|
91.80
|
89.40
|
91.80
|
91.71
|
81.87
|
47,100
|
|
|
8/25/2021
|
+5.60 / +6.98%
|
80.50
|
85.80
|
80.50
|
85.80
|
85.16
|
76.52
|
37,000
|
|
|
8/24/2021
|
+0.40 / +0.50%
|
82.40
|
82.40
|
79.80
|
80.20
|
80.57
|
71.52
|
8,800
|
|
|
8/23/2021
|
+1.40 / +1.79%
|
79.80
|
79.80
|
79.00
|
79.80
|
79.10
|
71.17
|
17,800
|
|
|
8/20/2021
|
-1.00 / -1.26%
|
80.40
|
80.40
|
78.40
|
78.40
|
79.50
|
69.92
|
2,000
|
|
|
8/19/2021
|
+1.80 / +2.32%
|
79.40
|
79.50
|
79.40
|
79.40
|
79.40
|
70.81
|
1,200
|
|
|
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
|
|
|