U.S. markets close in 28 minutes

810010 (TRA)

YHD - YHD Delayed Price. Currency in USD
Add to watchlist
0.00
As of 6:07PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202190,300.0095,200.0090,300.0095,200.0095,200.0059,200
Sep 22, 202189,800.0089,800.0089,800.0089,800.0089,800.00-
Sep 21, 202189,800.0089,800.0089,800.0089,800.0089,800.00-
Sep 20, 202189,700.0090,500.0088,900.0089,800.0089,800.0023,400
Sep 17, 202188,000.0090,000.0087,200.0089,500.0089,500.0032,300
Sep 16, 202188,700.0088,900.0088,000.0088,000.0088,000.0016,800
Sep 15, 202187,200.0090,000.0087,200.0088,500.0088,500.0011,000
Sep 14, 202190,000.0091,000.0088,300.0088,300.0088,300.007,300
Sep 13, 202190,100.0090,800.0086,500.0090,000.0090,000.0042,000
Sep 10, 202192,300.0092,300.0090,200.0091,800.0091,800.0014,700
Sep 09, 202190,000.0091,000.0090,000.0090,100.0090,100.0010,600
Sep 08, 202191,600.0091,600.0091,600.0091,600.0091,600.00-
Sep 07, 202190,500.0095,600.0088,000.0091,600.0091,600.0049,100
Sep 03, 202195,100.0095,100.0095,100.0095,100.0095,100.00-
Sep 02, 202195,100.0095,100.0095,100.0095,100.0095,100.00-
Sep 01, 202198,900.00101,000.0095,100.0095,100.0095,100.0046,100
Aug 31, 2021105,000.00105,000.00101,100.00101,100.00101,100.00124,100
Aug 30, 202198,200.0098,200.0098,200.0098,200.0098,200.00110,900
Aug 27, 202196,900.0096,900.0091,500.0091,800.0091,800.0038,300
Aug 26, 202191,600.0091,800.0089,400.0091,800.0091,800.0047,100
Aug 25, 202180,500.0085,800.0080,500.0085,800.0085,800.0037,000
Aug 24, 202182,400.0082,400.0079,800.0080,200.0080,200.008,800
Aug 23, 202179,800.0079,800.0079,000.0079,800.0079,800.0017,800
Aug 20, 202180,400.0080,400.0078,400.0078,400.0078,400.002,000
Aug 19, 202179,400.0079,500.0079,400.0079,400.0079,400.001,200
Aug 18, 202178,500.0079,000.0077,100.0077,600.0077,600.005,900
Aug 17, 202179,800.0079,800.0079,800.0079,800.0079,800.00-
Aug 16, 202180,000.0080,000.0079,000.0079,800.0079,800.0012,300
Aug 13, 202180,000.0080,200.0078,400.0079,500.0079,500.0016,900
Aug 12, 202178,100.0080,500.0078,100.0079,500.0079,500.002,800
Aug 11, 202179,500.0079,500.0078,100.0078,100.0078,100.007,500
Aug 10, 202179,800.0079,800.0079,800.0079,800.0079,800.00-
Aug 09, 202177,200.0079,900.0077,200.0079,800.0079,800.001,500
Aug 06, 202180,000.0080,000.0080,000.0080,000.0080,000.002,100
Aug 05, 202180,000.0081,000.0078,000.0080,000.0080,000.0011,200
Aug 04, 202179,000.0079,000.0079,000.0079,000.0079,000.00-
Aug 03, 202180,300.0081,000.0079,000.0079,000.0079,000.008,100
Aug 02, 202176,400.0076,400.0076,400.0076,400.0076,400.00-
Jul 30, 202176,000.0076,700.0076,000.0076,400.0076,400.004,700
Jul 29, 202174,000.0076,800.0073,800.0076,000.0076,000.002,400
Jul 28, 202175,700.0075,700.0074,700.0074,700.0074,700.001,700
Jul 27, 202176,500.0076,500.0074,600.0074,600.0074,600.002,500
Jul 26, 202173,900.0075,200.0073,900.0075,000.0075,000.0021,800
Jul 23, 202174,000.0074,200.0072,500.0072,500.0072,500.003,300
Jul 22, 202174,800.0074,800.0073,200.0073,400.0073,400.00400
Jul 21, 202174,700.0075,100.0074,700.0075,100.0075,100.0025,500
Jul 20, 202175,900.0075,900.0074,700.0074,700.0074,700.004,800
Jul 19, 202172,000.0075,500.0072,000.0074,200.0074,200.0024,300
Jul 16, 202172,000.0072,000.0072,000.0072,000.0072,000.00-
Jul 15, 202172,000.0072,000.0072,000.0072,000.0072,000.001,700
Jul 14, 202172,000.0072,000.0072,000.0072,000.0072,000.00-
Jul 13, 202171,300.0072,000.0071,300.0072,000.0072,000.003,000
Jul 12, 202175,600.0075,600.0075,600.0075,600.0075,600.00-
Jul 09, 202174,400.0076,000.0074,400.0075,600.0075,600.0019,900
Jul 08, 202174,200.0074,200.0074,200.0074,200.0074,200.00-
Jul 07, 202174,200.0074,200.0074,200.0074,200.0074,200.00-
Jul 06, 202174,200.0074,200.0074,200.0074,200.0074,200.00-
Jul 02, 202176,800.0076,800.0073,000.0074,200.0074,200.0015,800
Jul 01, 202176,400.0076,500.0075,700.0076,000.0076,000.009,500
Jun 30, 202176,000.0076,500.0075,100.0075,600.0075,600.0019,000
Jun 29, 202174,900.0076,000.0074,500.0075,500.0075,500.0063,500
Jun 28, 2021------
Jun 25, 2021------
Jun 24, 2021------
Jun 23, 2021------
Jun 22, 202172,800.0072,800.0070,600.0071,200.0071,200.006,600
Jun 21, 202172,800.0072,800.0070,500.0071,200.0071,200.007,800
Jun 18, 202172,900.0072,900.0072,800.0072,800.0072,800.00700
Jun 17, 202173,300.0073,300.0071,000.0072,900.0072,900.003,400
Jun 16, 202174,000.0074,000.0069,300.0073,400.0073,400.002,300
Jun 15, 202173,600.0074,500.0073,600.0074,500.0074,500.0062,300
Jun 14, 202172,900.0073,500.0072,900.0073,500.0073,500.0024,300
Jun 11, 202172,500.0073,300.0072,500.0073,000.0073,000.0032,500
Jun 10, 202170,000.0073,000.0070,000.0072,500.0072,500.0048,600
Jun 09, 202170,800.0071,000.0070,000.0071,000.0071,000.0014,000
Jun 08, 202170,200.0070,200.0070,200.0070,200.0070,200.00-
Jun 07, 202170,300.0070,700.0070,000.0070,200.0070,200.0010,000
Jun 04, 202170,700.0070,700.0069,000.0070,600.0070,600.00390
Jun 03, 202169,800.0070,800.0069,800.0070,600.0070,600.001,240
Jun 02, 202168,800.0069,800.0068,100.0069,800.0069,800.00490
Jun 01, 202170,000.0070,000.0069,000.0069,000.0069,000.00110
May 28, 202169,900.0070,000.0069,500.0070,000.0070,000.001,650
May 27, 202168,600.0069,000.0068,500.0069,000.0069,000.001,610
May 26, 202166,500.0068,500.0066,000.0068,500.0068,500.001,760
May 25, 202166,300.0066,500.0066,200.0066,500.0066,500.00360
May 24, 202166,000.0066,500.0065,000.0066,500.0066,500.00490
May 21, 202167,200.0067,200.0066,500.0066,500.0066,500.00210
May 20, 202167,500.0068,400.0067,000.0067,500.0067,500.001,090
May 19, 202167,500.0068,400.0067,200.0068,400.0068,400.00620
May 18, 202168,000.0068,700.0067,400.0067,900.0067,900.00850
May 17, 202168,400.0068,400.0068,300.0068,300.0068,300.00130
May 14, 202167,100.0068,500.0067,100.0068,300.0068,300.00750
May 13, 202167,500.0067,500.0067,400.0067,500.0067,500.00310
May 12, 202167,600.0067,700.0067,500.0067,500.0067,500.00550
May 11, 202169,500.0069,800.0067,600.0067,600.0067,600.00830
May 10, 202167,100.0068,800.0067,100.0067,400.0067,400.00640
May 07, 202167,700.0069,900.0067,500.0067,800.0067,800.00520
May 06, 202168,100.0068,100.0067,700.0068,000.0068,000.00530
May 05, 202168,800.0068,800.0068,000.0068,000.0068,000.0070
May 04, 202169,500.0069,500.0068,500.0069,000.0069,000.00220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...