Closing price on 11/27/2020
|
|
Open |
40.10 |
High |
40.10 |
Low |
40.00 |
Volume |
5,000 |
Split-adjusted Price |
22.70 |
|
|
TRS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/27/2020
|
-0.10 / -0.25%
|
40.10
|
40.10
|
40.00
|
40.00
|
40.06
|
22.70
|
5,000
|
|
11/26/2020
|
+0.10 / +0.25%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.05
|
22.76
|
5,400
|
|
11/25/2020
|
+0.10 / +0.25%
|
40.00
|
40.10
|
40.00
|
40.10
|
40.03
|
22.76
|
5,000
|
|
11/24/2020
|
-0.10 / -0.25%
|
40.00
|
40.20
|
39.00
|
40.00
|
40.05
|
22.70
|
36,500
|
|
11/23/2020
|
-0.20 / -0.50%
|
38.50
|
42.00
|
38.50
|
40.00
|
40.12
|
22.70
|
11,700
|
|
11/20/2020
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
22.82
|
0
|
|
11/19/2020
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
22.82
|
0
|
|
11/18/2020
|
+5.20 / +14.86%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
22.82
|
100
|
|
11/17/2020
|
-2.90 / -7.65%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.87
|
600
|
|
11/16/2020
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
21.51
|
0
|
|
11/13/2020
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
21.51
|
0
|
|
11/12/2020
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
21.51
|
0
|
|
11/11/2020
|
+2.40 / +6.76%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
21.51
|
0
|
|
11/10/2020
|
+0.50 / +1.43%
|
40.20
|
40.20
|
35.50
|
35.50
|
37.85
|
20.15
|
200
|
|
11/9/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.87
|
0
|
|
11/6/2020
|
+1.00 / +2.94%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.87
|
200
|
|
11/5/2020
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.30
|
0
|
|
11/4/2020
|
-1.00 / -2.86%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
19.30
|
1,000
|
|
11/3/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.87
|
0
|
|
11/2/2020
|
+0.80 / +2.34%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.87
|
100
|
|
10/30/2020
|
-6.00 / -14.93%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
19.41
|
900
|
|
10/29/2020
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
22.82
|
0
|
|
10/28/2020
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
22.82
|
0
|
|
10/27/2020
|
+5.20 / +14.86%
|
40.20
|
40.20
|
40.20
|
40.20
|
40.20
|
22.82
|
100
|
|
10/26/2020
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.96
|
19.87
|
1,300
|
|
10/23/2020
|
+4.50 / +14.75%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.87
|
100
|
|
10/22/2020
|
-4.50 / -12.86%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
17.31
|
300
|
|
10/21/2020
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
19.87
|
100
|
|
10/20/2020
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
35.00
|
34.97
|
19.87
|
5,300
|
|
10/19/2020
|
-0.90 / -2.51%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.66
|
19.87
|
8,600
|
|
|