TRS(TRS)
TRS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.79 | $39.33 | $37.25 | $39.21 | 527,479 |
| 5/19/2026 | $38.12 | $38.12 | $36.82 | $37.50 | 318,900 |
| 5/18/2026 | $38.30 | $38.59 | $37.61 | $38.21 | 296,823 |
| 5/15/2026 | $39.83 | $39.83 | $38.01 | $38.03 | 308,634 |
| 5/14/2026 | $39.91 | $40.32 | $39.62 | $39.97 | 319,000 |
| 5/13/2026 | $40.90 | $41.01 | $39.51 | $39.93 | 455,400 |
| 5/12/2026 | $41.18 | $41.20 | $40.18 | $40.90 | 421,119 |
| 5/11/2026 | $42.72 | $42.90 | $41.57 | $41.59 | 656,500 |
| 5/8/2026 | $42.04 | $43.72 | $41.51 | $42.72 | 617,200 |
| 5/7/2026 | $41.73 | $42.23 | $41.12 | $41.88 | 885,600 |
| 5/6/2026 | $42.17 | $42.48 | $41.58 | $41.61 | 615,939 |
| 5/5/2026 | $39.33 | $42.08 | $39.21 | $41.46 | 666,400 |
| 5/4/2026 | $38.16 | $39.66 | $38.16 | $39.11 | 656,400 |
| 5/1/2026 | $37.39 | $39.08 | $36.91 | $38.53 | 764,238 |
| 4/30/2026 | $36.59 | $38.50 | $35.35 | $37.02 | 820,145 |
| 4/29/2026 | $36.69 | $37.03 | $35.92 | $36.08 | 320,937 |
| 4/28/2026 | $37.70 | $37.85 | $36.52 | $36.78 | 529,800 |
| 4/27/2026 | $36.78 | $37.77 | $36.19 | $37.58 | 421,425 |
| 4/24/2026 | $36.09 | $36.94 | $35.68 | $36.92 | 423,800 |
| 4/23/2026 | $36.33 | $36.56 | $35.90 | $36.20 | 402,400 |
| 4/22/2026 | $37.54 | $37.63 | $36.14 | $36.18 | 466,600 |
| 4/21/2026 | $38.28 | $38.88 | $37.27 | $37.33 | 333,138 |
| 4/20/2026 | $38.18 | $38.53 | $37.66 | $38.27 | 469,700 |
| 4/17/2026 | $37.82 | $38.69 | $37.65 | $38.24 | 399,500 |
| 4/16/2026 | $37.49 | $37.78 | $37.06 | $37.23 | 299,600 |
| 4/15/2026 | $38.88 | $39.08 | $37.29 | $37.65 | 374,500 |
| 4/14/2026 | $38.95 | $39.33 | $38.56 | $39.03 | 311,900 |
| 4/13/2026 | $38.27 | $38.96 | $38.00 | $38.85 | 331,400 |
| 4/10/2026 | $38.74 | $38.87 | $38.27 | $38.54 | 244,705 |
| 4/9/2026 | $37.54 | $38.78 | $37.40 | $38.63 | 333,800 |
| 4/8/2026 | $37.48 | $37.95 | $37.00 | $37.91 | 778,520 |
| 4/7/2026 | $35.39 | $36.45 | $35.38 | $36.18 | 477,700 |
| 4/6/2026 | $35.58 | $35.98 | $35.23 | $35.45 | 517,417 |
| 4/2/2026 | $35.80 | $36.25 | $35.19 | $35.68 | 605,930 |
| 4/1/2026 | $36.24 | $36.76 | $35.80 | $36.35 | 688,644 |
| 3/31/2026 | $36.00 | $36.37 | $35.48 | $35.94 | 720,925 |
| 3/30/2026 | $36.27 | $36.30 | $35.47 | $35.55 | 349,400 |
| 3/27/2026 | $36.07 | $36.64 | $35.37 | $35.67 | 319,710 |
| 3/26/2026 | $36.97 | $37.52 | $36.59 | $36.62 | 335,209 |
| 3/25/2026 | $36.92 | $37.53 | $36.67 | $37.17 | 409,940 |
| 3/24/2026 | $35.04 | $36.62 | $35.02 | $36.61 | 549,400 |
| 3/23/2026 | $35.07 | $35.62 | $35.00 | $35.31 | 754,807 |
| 3/20/2026 | $34.04 | $34.37 | $33.67 | $34.04 | 764,122 |
| 3/19/2026 | $33.63 | $34.32 | $33.09 | $34.11 | 438,646 |
| 3/18/2026 | $34.71 | $35.18 | $34.08 | $34.12 | 617,410 |
| 3/17/2026 | $35.83 | $36.08 | $34.67 | $35.14 | 455,500 |
| 3/16/2026 | $35.43 | $35.77 | $35.08 | $35.47 | 469,607 |
| 3/13/2026 | $35.66 | $36.02 | $34.71 | $35.04 | 390,800 |
| 3/12/2026 | $36.46 | $36.92 | $34.93 | $35.29 | 459,442 |
| 3/11/2026 | $37.69 | $38.82 | $36.87 | $36.93 | 468,900 |
| 3/10/2026 | $36.98 | $39.25 | $36.98 | $38.11 | 621,000 |
| 3/9/2026 | $36.76 | $37.20 | $36.39 | $36.75 | 717,800 |
| 3/6/2026 | $38.55 | $38.55 | $37.00 | $37.44 | 579,200 |
| 3/5/2026 | $39.11 | $39.70 | $37.99 | $38.69 | 420,700 |
| 3/4/2026 | $38.34 | $39.80 | $37.98 | $39.52 | 468,900 |
| 3/3/2026 | $37.18 | $38.40 | $36.91 | $38.33 | 796,500 |
| 3/2/2026 | $38.42 | $39.64 | $37.26 | $37.94 | 763,400 |
| 2/27/2026 | $37.29 | $39.16 | $36.24 | $39.08 | 990,439 |
| 2/26/2026 | $39.86 | $42.00 | $37.22 | $38.00 | 606,400 |
| 2/25/2026 | $36.58 | $37.02 | $35.61 | $36.85 | 549,100 |
| 2/24/2026 | $36.60 | $36.72 | $36.12 | $36.40 | 282,213 |
| 2/23/2026 | $36.74 | $37.24 | $36.19 | $36.51 | 239,800 |
| 2/20/2026 | $37.74 | $38.12 | $36.56 | $37.08 | 562,000 |