|
Closing price on 8/28/2026
|
|
| Open |
12.10 |
| High |
12.10 |
| Low |
11.60 |
| Volume |
20,900 |
| Split-adjusted Price |
11.60 |
There is no data on 8/30/2026. Display data on 8/28/2026 instead.
|
|
TRV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2026
|
-0.40 / -3.33%
|
12.10
|
12.10
|
11.60
|
11.60
|
11.80
|
11.60
|
20,900
|
|
|
8/27/2026
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.90
|
12.00
|
12.00
|
12.00
|
72,600
|
|
|
8/26/2026
|
-0.50 / -3.88%
|
12.90
|
13.00
|
12.00
|
12.40
|
12.30
|
12.40
|
38,900
|
|
|
8/25/2026
|
+0.40 / +3.23%
|
12.70
|
13.40
|
12.40
|
12.80
|
12.90
|
12.80
|
38,200
|
|
|
8/24/2026
|
+0.80 / +6.72%
|
12.10
|
12.90
|
11.90
|
12.70
|
12.40
|
12.70
|
51,500
|
|
|
8/21/2026
|
+0.80 / +7.02%
|
11.80
|
12.30
|
11.70
|
12.20
|
11.90
|
12.20
|
53,400
|
|
|
8/20/2026
|
+1.50 / +13.76%
|
11.00
|
12.40
|
10.70
|
12.40
|
11.40
|
12.40
|
54,600
|
|
|
8/19/2026
|
+0.60 / +5.61%
|
10.70
|
11.70
|
10.70
|
11.30
|
10.90
|
11.30
|
50,100
|
|
|
8/18/2026
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.40
|
11.20
|
10.70
|
11.20
|
42,000
|
|
|
8/17/2026
|
-1.70 / -13.39%
|
13.00
|
13.00
|
11.00
|
11.00
|
11.20
|
11.00
|
24,400
|
|
|
8/14/2026
|
+0.30 / +2.63%
|
12.50
|
13.10
|
11.70
|
11.70
|
12.70
|
11.70
|
58,200
|
|
|
8/13/2026
|
+1.50 / +14.56%
|
10.60
|
11.80
|
10.60
|
11.80
|
11.40
|
11.80
|
161,200
|
|
|
8/12/2026
|
+0.10 / +0.98%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.30
|
10.30
|
32,600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.20
|
10.20
|
19,800
|
|
|
8/10/2026
|
+0.30 / +2.97%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.20
|
10.40
|
3,100
|
|
|
8/7/2026
|
+0.10 / +0.98%
|
10.00
|
10.30
|
9.90
|
10.30
|
10.10
|
10.30
|
14,600
|
|
|
8/6/2026
|
-0.20 / -1.92%
|
10.70
|
10.70
|
10.00
|
10.20
|
10.20
|
10.20
|
16,900
|
|
|
8/5/2026
|
-0.20 / -1.92%
|
10.30
|
10.80
|
10.20
|
10.20
|
10.40
|
10.20
|
9,000
|
|
|
8/4/2026
|
-0.20 / -1.90%
|
11.00
|
12.00
|
10.30
|
10.30
|
10.40
|
10.30
|
31,700
|
|
|
8/3/2026
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.50
|
10.40
|
3,800
|
|
|
7/31/2026
|
-0.50 / -4.55%
|
10.30
|
10.60
|
10.30
|
10.50
|
10.50
|
10.50
|
25,900
|
|
|
7/30/2026
|
+0.80 / +7.84%
|
10.70
|
11.50
|
10.60
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
7/29/2026
|
+1.00 / +9.80%
|
11.50
|
11.50
|
10.00
|
11.20
|
10.20
|
11.20
|
11,000
|
|
|
7/28/2026
|
+0.20 / +1.85%
|
10.90
|
12.00
|
10.00
|
11.00
|
10.20
|
11.00
|
16,400
|
|
|
7/27/2026
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.50
|
11.00
|
10.80
|
11.00
|
2,400
|
|
|
7/24/2026
|
-0.20 / -1.79%
|
11.80
|
12.00
|
11.00
|
11.00
|
11.30
|
11.00
|
3,800
|
|
|
7/23/2026
|
+1.20 / +11.65%
|
10.10
|
11.80
|
10.10
|
11.50
|
11.20
|
11.50
|
6,000
|
|
|
7/22/2026
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.00
|
10.90
|
10.30
|
10.90
|
11,300
|
|
|
7/21/2026
|
-0.40 / -3.64%
|
11.00
|
11.00
|
10.60
|
10.60
|
10.80
|
10.60
|
8,500
|
|
|
7/20/2026
|
-0.40 / -3.54%
|
11.10
|
11.10
|
10.90
|
10.90
|
11.00
|
10.90
|
3,000
|
|
|