FRA:TRS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	56.52	56.52	56.52	56.52	56.52	-0.91%	-
Jun 1, 2026	57.04	57.04	57.04	57.04	57.04	-1.26%	-
May 29, 2026	57.77	57.77	57.77	57.77	57.77	-1.62%	-
May 28, 2026	58.72	58.72	58.72	58.72	58.72	-0.96%	-
May 27, 2026	59.29	59.29	59.29	59.29	59.29	-2.31%	-
May 26, 2026	60.69	60.69	60.69	60.69	60.69	2.00%	-
May 25, 2026	59.50	59.50	59.50	59.50	59.50	-1.62%	-
May 22, 2026	60.48	60.48	60.48	60.48	60.48	0.75%	-
May 21, 2026	60.03	60.03	60.03	60.03	60.03	0.79%	-
May 20, 2026	59.56	59.56	59.56	59.56	59.56	0.44%	-
May 19, 2026	59.30	59.30	59.30	59.30	59.30	1.49%	-
May 18, 2026	58.43	58.43	58.43	58.43	58.43	-0.05%	-
May 15, 2026	58.46	58.46	58.46	58.46	58.46	2.56%	-
May 14, 2026	57.00	57.00	57.00	57.00	57.00	1.37%	-
May 13, 2026	56.23	56.23	56.23	56.23	56.23	1.46%	-
May 12, 2026	55.42	55.42	55.42	55.42	55.42	-0.04%	-
May 11, 2026	55.44	55.44	55.44	55.44	55.44	0.49%	-
May 8, 2026	55.17	55.17	55.17	55.17	55.17	-0.77%	-
May 7, 2026	55.60	55.60	55.60	55.60	55.60	-0.71%	50
May 6, 2026	55.91	56.00	55.91	56.00	56.00	-0.46%	650
May 5, 2026	56.26	56.26	56.26	56.26	56.26	-0.44%	-
May 4, 2026	56.51	56.51	56.51	56.51	56.51	3.40%	-
Apr 30, 2026	54.65	54.65	54.65	54.65	54.65	2.04%	-
Apr 29, 2026	53.56	53.56	53.56	53.56	53.56	1.55%	-
Apr 28, 2026	52.74	52.74	52.74	52.74	52.74	0.06%	-
Apr 27, 2026	52.71	52.71	52.71	52.71	52.71	1.64%	-
Apr 24, 2026	51.86	51.86	51.86	51.86	51.86	1.29%	-
Apr 23, 2026	51.20	51.20	51.20	51.20	51.20	1.43%	-
Apr 22, 2026	50.48	50.48	50.48	50.48	50.48	-1.75%	-
Apr 21, 2026	51.38	51.38	51.38	51.38	51.38	-1.46%	-
Apr 20, 2026	52.14	52.14	52.14	52.14	52.14	3.21%	-
Apr 17, 2026	51.00	51.00	50.52	50.52	50.52	-1.58%	200
Apr 16, 2026	51.33	51.33	51.33	51.33	51.33	-0.96%	-
Apr 15, 2026	51.83	51.83	51.83	51.83	51.83	-1.93%	-
Apr 14, 2026	52.85	52.85	52.85	52.85	52.85	-6.18%	-
Apr 13, 2026	55.92	56.33	55.92	56.33	56.33	3.07%	88
Apr 10, 2026	54.65	54.65	54.65	54.65	54.65	-1.92%	-
Apr 9, 2026	54.55	55.72	54.55	55.72	55.72	6.07%	90
Apr 8, 2026	52.53	52.53	52.53	52.53	52.53	-2.87%	-
Apr 7, 2026	54.05	54.08	54.05	54.08	54.08	-1.30%	85
Apr 2, 2026	54.79	54.79	54.79	54.79	54.79	1.71%	-
Apr 1, 2026	53.87	53.87	53.87	53.87	53.87	-0.55%	-
Mar 31, 2026	54.17	54.17	54.17	54.17	54.17	-0.24%	-
Mar 30, 2026	54.85	54.85	54.85	54.85	54.30	-0.36%	-
Mar 27, 2026	55.05	55.05	55.05	55.05	54.50	-0.25%	-
Mar 26, 2026	55.19	55.19	55.19	55.19	54.64	-0.02%	-
Mar 25, 2026	55.20	55.20	55.20	55.20	54.65	-0.90%	-
Mar 24, 2026	55.17	55.70	55.17	55.70	55.14	0.96%	345
Mar 23, 2026	55.43	55.43	55.17	55.17	54.62	-0.29%	115
Mar 20, 2026	55.36	55.36	55.33	55.33	54.77	0.42%	100