Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 31.92 | 2.13 | 7.15% | 30.09 | 33.00 | 30.06 | 684,047 |
| Jun 24 2024 | 29.79 | 1.66 | 5.90% | 28.69 | 30.15 | 28.685 | 194,283 |
| Jun 21 2024 | 28.13 | -0.45 | -1.57% | 28.59 | 28.905 | 28.13 | 340,189 |
| Jun 20 2024 | 28.58 | 0.08 | 0.28% | 28.28 | 28.66 | 28.26 | 84,950 |
| Jun 18 2024 | 28.50 | -0.35 | -1.21% | 29.00 | 29.00 | 28.41 | 92,780 |
| Jun 17 2024 | 28.85 | -0.37 | -1.27% | 29.06 | 29.06 | 28.71 | 97,406 |
| Jun 14 2024 | 29.22 | 0.31 | 1.07% | 28.75 | 29.2397 | 28.61 | 119,122 |
| Jun 13 2024 | 28.91 | 0.13 | 0.45% | 28.76 | 29.049 | 28.42 | 82,425 |
| Jun 12 2024 | 28.78 | -0.19 | -0.66% | 28.67 | 28.93 | 28.51 | 85,469 |
| Jun 11 2024 | 28.97 | 0.32 | 1.12% | 28.51 | 29.04 | 28.39 | 84,365 |
| Jun 10 2024 | 28.65 | -0.16 | -0.56% | 28.84 | 28.84 | 28.42 | 86,314 |
| Jun 07 2024 | 28.81 | -0.55 | -1.87% | 29.11 | 29.2918 | 28.81 | 50,192 |
| Jun 06 2024 | 29.36 | 0.27 | 0.93% | 29.20 | 29.6199 | 28.915 | 55,205 |
| Jun 05 2024 | 29.09 | -0.47 | -1.59% | 29.58 | 29.58 | 29.00 | 48,700 |
| Jun 04 2024 | 29.56 | 0.21 | 0.72% | 29.28 | 29.58 | 29.05 | 51,738 |
| Jun 03 2024 | 29.35 | 0.09 | 0.31% | 29.37 | 29.45 | 29.10 | 72,978 |
| May 31 2024 | 29.26 | 0.32 | 1.11% | 28.96 | 29.26 | 28.96 | 140,456 |
| May 30 2024 | 28.94 | 0.02 | 0.07% | 29.08 | 29.22 | 28.82 | 80,949 |
| May 29 2024 | 28.92 | -0.62 | -2.10% | 29.40 | 29.43 | 28.83 | 73,280 |
| May 28 2024 | 29.54 | -0.47 | -1.57% | 29.93 | 29.9949 | 29.47 | 51,197 |
| May 24 2024 | 30.01 | -0.27 | -0.89% | 30.43 | 30.61 | 29.99 | 48,539 |
| May 23 2024 | 30.28 | -0.31 | -1.01% | 30.44 | 30.61 | 30.17 | 70,195 |
| May 22 2024 | 30.59 | 0.34 | 1.12% | 30.08 | 30.61 | 29.8854 | 81,876 |
| May 21 2024 | 30.25 | 0.39 | 1.31% | 29.80 | 30.27 | 29.80 | 69,591 |
| May 20 2024 | 29.86 | 0.26 | 0.88% | 29.50 | 29.90 | 29.47 | 60,983 |
| May 17 2024 | 29.60 | -0.31 | -1.04% | 30.00 | 30.00 | 29.46 | 78,935 |
| May 16 2024 | 29.91 | 0.30 | 1.01% | 29.61 | 29.91 | 29.56 | 59,743 |
| May 15 2024 | 29.61 | -0.42 | -1.40% | 30.13 | 30.32 | 29.50 | 62,463 |
| May 14 2024 | 30.03 | 0.30 | 1.01% | 29.87 | 30.1079 | 29.675 | 68,236 |
| May 13 2024 | 29.73 | -0.14 | -0.47% | 29.85 | 30.13 | 29.61 | 62,905 |
| May 10 2024 | 29.87 | -0.06 | -0.20% | 29.84 | 29.905 | 29.61 | 66,993 |
| May 09 2024 | 29.93 | 0.64 | 2.19% | 29.37 | 29.95 | 29.2738 | 69,711 |
| May 08 2024 | 29.29 | -0.20 | -0.68% | 29.57 | 29.60 | 29.18 | 55,661 |
| May 07 2024 | 29.49 | -0.06 | -0.20% | 29.72 | 29.9837 | 29.49 | 62,186 |
| May 06 2024 | 29.55 | 0.12 | 0.41% | 29.43 | 29.55 | 29.09 | 90,450 |
| May 03 2024 | 29.43 | -0.18 | -0.61% | 29.73 | 29.80 | 29.41 | 61,695 |
| May 02 2024 | 29.61 | -0.13 | -0.44% | 29.80 | 30.05 | 29.61 | 50,573 |
| May 01 2024 | 29.74 | 0.03 | 0.10% | 29.70 | 29.93 | 29.60 | 72,152 |
| Apr 30 2024 | 29.71 | -0.06 | -0.20% | 29.83 | 29.98 | 29.71 | 62,532 |
| Apr 29 2024 | 29.77 | -0.05 | -0.17% | 29.83 | 29.98 | 29.59 | 59,389 |
| Apr 26 2024 | 29.82 | -0.37 | -1.23% | 30.20 | 30.32 | 29.795 | 57,462 |
| Apr 25 2024 | 30.19 | -0.12 | -0.40% | 30.34 | 31.28 | 30.14 | 89,283 |
| Apr 24 2024 | 30.31 | -0.01 | -0.03% | 30.15 | 30.4595 | 30.15 | 57,487 |
| Apr 23 2024 | 30.32 | -0.14 | -0.46% | 30.25 | 30.70 | 30.25 | 51,247 |
| Apr 22 2024 | 30.46 | 0.26 | 0.86% | 30.39 | 30.74 | 30.16 | 65,635 |
| Apr 19 2024 | 30.20 | 0.07 | 0.23% | 30.06 | 30.55 | 30.06 | 98,664 |
| Apr 18 2024 | 30.13 | 0.31 | 1.04% | 29.99 | 30.32 | 29.84 | 63,674 |
| Apr 17 2024 | 29.82 | -0.32 | -1.06% | 30.34 | 30.55 | 29.69 | 72,627 |
| Apr 16 2024 | 30.14 | -0.11 | -0.36% | 30.30 | 30.45 | 29.953 | 76,758 |
| Apr 15 2024 | 30.25 | 0.31 | 1.04% | 30.01 | 30.28 | 29.73 | 112,710 |
| Apr 12 2024 | 29.94 | -0.61 | -2.00% | 30.50 | 30.50 | 29.87 | 70,304 |
| Apr 11 2024 | 30.55 | -0.33 | -1.07% | 31.08 | 31.09 | 30.4195 | 81,565 |
| Apr 10 2024 | 30.88 | -0.11 | -0.35% | 30.81 | 31.00 | 30.35 | 99,062 |
| Apr 09 2024 | 30.99 | -0.39 | -1.24% | 31.50 | 31.50 | 30.87 | 64,145 |
| Apr 08 2024 | 31.38 | 0.03 | 0.10% | 31.44 | 31.65 | 31.15 | 81,380 |
| Apr 05 2024 | 31.35 | -0.13 | -0.41% | 31.38 | 31.38 | 30.89 | 76,412 |
| Apr 04 2024 | 31.48 | 0.44 | 1.42% | 31.31 | 31.69 | 31.1825 | 78,539 |
| Apr 03 2024 | 31.04 | -0.48 | -1.52% | 31.45 | 31.45 | 30.66 | 88,978 |
| Apr 02 2024 | 31.52 | -0.21 | -0.66% | 31.70 | 31.7312 | 31.06 | 81,867 |
| Apr 01 2024 | 31.73 | -0.30 | -0.94% | 32.10 | 32.15 | 31.621 | 71,670 |
| Mar 28 2024 | 32.03 | 0.07 | 0.22% | 31.96 | 32.305 | 31.65 | 79,146 |
