TRSAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Feb 21, 2025	102.58	102.58	102.58	102.58	102.58	-2.16%
Feb 20, 2025	104.85	104.85	104.85	104.85	104.85	-0.48%
Feb 19, 2025	105.36	105.36	105.36	105.36	105.36	0.04%
Feb 18, 2025	105.32	105.32	105.32	105.32	105.32	-0.25%
Feb 14, 2025	105.58	105.58	105.58	105.58	105.58	0.16%
Feb 13, 2025	105.41	105.41	105.41	105.41	105.41	1.41%
Feb 12, 2025	103.94	103.94	103.94	103.94	103.94	-0.11%
Feb 11, 2025	104.05	104.05	104.05	104.05	104.05	-0.21%
Feb 10, 2025	104.27	104.27	104.27	104.27	104.27	0.98%
Feb 7, 2025	103.26	103.26	103.26	103.26	103.26	-1.26%
Feb 6, 2025	104.58	104.58	104.58	104.58	104.58	0.57%
Feb 5, 2025	103.99	103.99	103.99	103.99	103.99	0.19%
Feb 4, 2025	103.79	103.79	103.79	103.79	103.79	1.26%
Feb 3, 2025	102.50	102.50	102.50	102.50	102.50	-0.98%
Jan 31, 2025	103.51	103.51	103.51	103.51	103.51	-0.26%
Jan 30, 2025	103.78	103.78	103.78	103.78	103.78	-0.12%
Jan 29, 2025	103.90	103.90	103.90	103.90	103.90	-0.75%
Jan 28, 2025	104.69	104.69	104.69	104.69	104.69	2.45%
Jan 27, 2025	102.19	102.19	102.19	102.19	102.19	-3.25%
Jan 24, 2025	105.62	105.62	105.62	105.62	105.62	0.48%
Jan 23, 2025	105.12	105.12	105.12	105.12	105.12	0.44%
Jan 22, 2025	104.66	104.66	104.66	104.66	104.66	1.79%
Jan 21, 2025	102.82	102.82	102.82	102.82	102.82	2.25%
Jan 17, 2025	100.56	100.56	100.56	100.56	100.56	-0.42%
Jan 16, 2025	100.98	100.98	100.98	100.98	100.98	-0.85%
Jan 15, 2025	101.85	101.85	101.85	101.85	101.85	2.37%
Jan 14, 2025	99.49	99.49	99.49	99.49	99.49	-0.53%
Jan 13, 2025	100.02	100.02	100.02	100.02	100.02	-0.51%
Jan 10, 2025	100.53	100.53	100.53	100.53	100.53	-1.47%
Jan 8, 2025	102.03	102.03	102.03	102.03	102.03	0.18%
Jan 7, 2025	101.85	101.85	101.85	101.85	101.85	-1.93%
Jan 6, 2025	103.85	103.85	103.85	103.85	103.85	1.31%
Jan 3, 2025	102.51	102.51	102.51	102.51	102.51	1.49%
Jan 2, 2025	101.01	101.01	101.01	101.01	101.01	-0.07%
Dec 31, 2024	101.08	101.08	101.08	101.08	101.08	-0.86%
Dec 30, 2024	101.96	101.96	101.96	101.96	101.96	-1.03%
Dec 27, 2024	103.02	103.02	103.02	103.02	103.02	-1.37%
Dec 26, 2024	104.45	104.45	104.45	104.45	104.45	-0.21%
Dec 24, 2024	104.67	104.67	104.67	104.67	104.67	1.13%
Dec 23, 2024	103.50	103.50	103.50	103.50	103.50	2.52%
Dec 20, 2024	100.96	100.96	100.96	100.96	100.96	-0.61%
Dec 19, 2024	101.58	101.58	101.58	101.58	101.58	0.26%
Dec 18, 2024	101.32	101.32	101.32	101.32	101.32	-3.21%
Dec 17, 2024	104.68	104.68	104.68	104.68	104.68	-0.16%
Dec 16, 2024	104.85	104.85	104.85	104.85	104.85	0.85%
Dec 13, 2024	103.97	103.97	103.97	103.97	103.97	-0.66%
Dec 12, 2024	104.66	104.66	104.66	104.66	104.66	-6.76%
Dec 11, 2024	112.25	112.25	112.25	112.25	99.02	1.45%
Dec 10, 2024	110.65	110.65	110.65	110.65	97.60	-0.24%
Dec 9, 2024	110.92	110.92	110.92	110.92	97.84	0.72%
Dec 6, 2024	110.13	110.13	110.13	110.13	97.15	-0.87%
Dec 5, 2024	111.10	111.10	111.10	111.10	98.00	-0.33%
Dec 4, 2024	111.47	111.47	111.47	111.47	98.33	1.54%
Dec 3, 2024	109.78	109.78	109.78	109.78	96.84	0.61%
Dec 2, 2024	109.11	109.11	109.11	109.11	96.25	0.86%
Nov 29, 2024	108.18	108.18	108.18	108.18	95.43	0.78%
Nov 27, 2024	107.34	107.34	107.34	107.34	94.69	-0.53%
Nov 26, 2024	107.91	107.91	107.91	107.91	95.19	0.99%
Nov 25, 2024	106.85	106.85	106.85	106.85	94.25	-0.39%
Nov 22, 2024	107.27	107.27	107.27	107.27	94.62	0.47%
Nov 21, 2024	106.77	106.77	106.77	106.77	94.18	-0.01%
Nov 20, 2024	106.78	106.78	106.78	106.78	94.19	0.04%
Nov 19, 2024	106.74	106.74	106.74	106.74	94.16	1.12%
Nov 18, 2024	105.56	105.56	105.56	105.56	93.12	-1.47%
Nov 15, 2024	107.13	107.13	107.13	107.13	94.50	-0.69%
Nov 14, 2024	107.87	107.87	107.87	107.87	95.15	-0.43%
Nov 13, 2024	108.34	108.34	108.34	108.34	95.57	0.16%
Nov 12, 2024	108.17	108.17	108.17	108.17	95.42	0.61%
Nov 11, 2024	107.51	107.51	107.51	107.51	94.84	-1.44%
Nov 8, 2024	109.08	109.08	109.08	109.08	96.22	1.50%
Nov 7, 2024	107.47	107.47	107.47	107.47	94.80	1.82%
Nov 6, 2024	105.55	105.55	105.55	105.55	93.11	2.01%
Nov 5, 2024	103.47	103.47	103.47	103.47	91.27	1.13%
Nov 4, 2024	102.31	102.31	102.31	102.31	90.25	3.26%
Nov 1, 2024	99.08	99.08	99.08	99.08	87.40	-2.60%
Oct 31, 2024	101.72	101.72	101.72	101.72	89.73	-2.71%
Oct 30, 2024	104.55	104.55	104.55	104.55	92.22	-0.51%
Oct 29, 2024	105.09	105.09	105.09	105.09	92.70	0.83%
Oct 28, 2024	104.22	104.22	104.22	104.22	91.93	0.17%
Oct 25, 2024	104.04	104.04	104.04	104.04	91.77	0.48%
Oct 24, 2024	103.54	103.54	103.54	103.54	91.33	0.43%
Oct 23, 2024	103.10	103.10	103.10	103.10	90.95	-1.49%
Oct 22, 2024	104.66	104.66	104.66	104.66	92.32	0.17%
Oct 21, 2024	104.48	104.48	104.48	104.48	92.16	0.44%
Oct 18, 2024	104.02	104.02	104.02	104.02	91.76	0.84%
Oct 17, 2024	103.15	103.15	103.15	103.15	90.99	0.07%
Oct 16, 2024	103.08	103.08	103.08	103.08	90.93	0.04%
Oct 15, 2024	103.04	103.04	103.04	103.04	90.89	-1.04%
Oct 14, 2024	104.12	104.12	104.12	104.12	91.84	0.77%
Oct 11, 2024	103.32	103.32	103.32	103.32	91.14	0.42%
Oct 10, 2024	102.89	102.89	102.89	102.89	90.76	0.04%
Oct 9, 2024	102.85	102.85	102.85	102.85	90.72	0.59%
Oct 8, 2024	102.25	102.25	102.25	102.25	90.20	1.60%
Oct 7, 2024	100.64	100.64	100.64	100.64	88.78	-1.16%
Oct 4, 2024	101.82	101.82	101.82	101.82	89.82	1.03%
Oct 3, 2024	100.78	100.78	100.78	100.78	88.90	-0.01%
Oct 2, 2024	100.79	100.79	100.79	100.79	88.91	-0.01%
Oct 1, 2024	100.80	100.80	100.80	100.80	88.92	-1.39%
Sep 30, 2024	102.22	102.22	102.22	102.22	90.17	0.53%
Sep 27, 2024	101.68	101.68	101.68	101.68	89.69	-0.54%