|
Closing price on 9/7/2021
|
|
| Open |
90.50 |
| High |
95.60 |
| Low |
88.00 |
| Volume |
49,100 |
| Split-adjusted Price |
81.69 |
|
|
TRA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|