Terreno Realty Corp NYSE:TRNO Historical Prices

Below are the 3257 trading days of historical prices for TRNO.

#	Exchange	Symbol	Date	Open	High	Low	Close
3257	NYSE	TRNO	Wed, Jan 18, 2023	62.81	63.48	62.31	62.69
3256	NYSE	TRNO	Tue, Jan 17, 2023	63.11	63.47	62.56	62.72
3255	NYSE	TRNO	Fri, Jan 13, 2023	61.68	62.81	61.68	62.73
3254	NYSE	TRNO	Thu, Jan 12, 2023	61.66	62.37	60.98	62.36
3253	NYSE	TRNO	Wed, Jan 11, 2023	58.79	61.07	58.76	61.03
3252	NYSE	TRNO	Tue, Jan 10, 2023	58.11	58.50	57.56	58.22
3251	NYSE	TRNO	Mon, Jan 9, 2023	58.55	59.44	58.36	58.44
3250	NYSE	TRNO	Fri, Jan 6, 2023	56.80	58.75	56.76	58.56
3249	NYSE	TRNO	Thu, Jan 5, 2023	58.15	58.16	56.32	56.67
3248	NYSE	TRNO	Wed, Jan 4, 2023	57.04	59.35	57.04	58.62
3247	NYSE	TRNO	Tue, Jan 3, 2023	57.89	58.22	56.26	56.72
3246	NYSE	TRNO	Fri, Dec 30, 2022	57.22	57.34	56.15	56.87
3245	NYSE	TRNO	Thu, Dec 29, 2022	56.10	57.95	55.96	57.52
3244	NYSE	TRNO	Wed, Dec 28, 2022	57.39	57.65	55.97	55.58
3243	NYSE	TRNO	Tue, Dec 27, 2022	57.46	57.60	56.93	57.16
3242	NYSE	TRNO	Fri, Dec 23, 2022	56.72	57.67	56.60	57.47
3241	NYSE	TRNO	Thu, Dec 22, 2022	56.58	56.98	55.61	56.88
3240	NYSE	TRNO	Wed, Dec 21, 2022	55.96	57.32	55.79	56.88
3239	NYSE	TRNO	Tue, Dec 20, 2022	55.26	55.99	54.63	55.58
3238	NYSE	TRNO	Mon, Dec 19, 2022	55.86	55.90	54.87	55.40
3237	NYSE	TRNO	Fri, Dec 16, 2022	56.48	57.04	54.85	56.05
3236	NYSE	TRNO	Thu, Dec 15, 2022	58.00	58.36	56.95	57.19
3235	NYSE	TRNO	Wed, Dec 14, 2022	58.67	59.17	58.11	58.59
3234	NYSE	TRNO	Tue, Dec 13, 2022	59.11	59.49	57.53	58.59
3233	NYSE	TRNO	Mon, Dec 12, 2022	57.00	57.45	56.53	57.39
3232	NYSE	TRNO	Fri, Dec 9, 2022	57.30	57.73	57.07	57.07
3231	NYSE	TRNO	Thu, Dec 8, 2022	57.38	58.07	56.91	57.60
3230	NYSE	TRNO	Wed, Dec 7, 2022	56.67	57.48	56.57	57.08
3229	NYSE	TRNO	Tue, Dec 6, 2022	57.43	58.00	56.32	56.72
3228	NYSE	TRNO	Mon, Dec 5, 2022	58.25	58.46	57.53	57.58
3227	NYSE	TRNO	Fri, Dec 2, 2022	57.68	58.81	57.28	58.76
3226	NYSE	TRNO	Thu, Dec 1, 2022	59.24	59.86	57.90	58.27
3225	NYSE	TRNO	Wed, Nov 30, 2022	57.40	58.64	56.86	58.64
3224	NYSE	TRNO	Tue, Nov 29, 2022	56.42	57.55	56.35	57.50
3223	NYSE	TRNO	Mon, Nov 28, 2022	58.59	58.61	56.49	56.57
3222	NYSE	TRNO	Fri, Nov 25, 2022	58.54	58.70	58.17	58.63
3221	NYSE	TRNO	Wed, Nov 23, 2022	58.93	58.93	57.65	58.26
3220	NYSE	TRNO	Tue, Nov 22, 2022	58.85	58.99	58.17	58.91
3219	NYSE	TRNO	Mon, Nov 21, 2022	58.35	58.73	58.15	58.56
3218	NYSE	TRNO	Fri, Nov 18, 2022	58.48	58.56	57.44	58.39
3217	NYSE	TRNO	Thu, Nov 17, 2022	57.18	57.75	56.40	57.56
3216	NYSE	TRNO	Wed, Nov 16, 2022	58.42	58.50	57.65	57.96
3215	NYSE	TRNO	Tue, Nov 15, 2022	58.47	58.53	57.38	58.24
3214	NYSE	TRNO	Mon, Nov 14, 2022	57.83	58.18	57.32	57.69
3213	NYSE	TRNO	Fri, Nov 11, 2022	59.50	59.50	57.97	58.21
3212	NYSE	TRNO	Thu, Nov 10, 2022	57.66	59.76	57.24	59.67
3211	NYSE	TRNO	Wed, Nov 9, 2022	56.50	57.10	55.30	55.68
3210	NYSE	TRNO	Tue, Nov 8, 2022	56.78	57.20	56.03	56.51
3209	NYSE	TRNO	Mon, Nov 7, 2022	55.95	56.59	55.49	56.57
3208	NYSE	TRNO	Fri, Nov 4, 2022	55.39	56.12	54.33	55.30
3207	NYSE	TRNO	Thu, Nov 3, 2022	54.80	55.68	54.40	55.18
3206	NYSE	TRNO	Wed, Nov 2, 2022	56.57	57.98	55.98	55.98
3205	NYSE	TRNO	Tue, Nov 1, 2022	57.26	57.57	56.95	57.25
3204	NYSE	TRNO	Mon, Oct 31, 2022	56.84	57.66	56.38	57.14
3203	NYSE	TRNO	Fri, Oct 28, 2022	55.57	57.29	55.21	57.24
3202	NYSE	TRNO	Thu, Oct 27, 2022	55.86	56.27	55.30	55.59
3201	NYSE	TRNO	Wed, Oct 26, 2022	55.07	55.73	54.48	55.20
3200	NYSE	TRNO	Tue, Oct 25, 2022	52.67	54.93	52.67	54.68
3199	NYSE	TRNO	Mon, Oct 24, 2022	52.98	53.20	52.19	52.67
3198	NYSE	TRNO	Fri, Oct 21, 2022	52.97	53.08	51.45	52.50
3197	NYSE	TRNO	Thu, Oct 20, 2022	52.99	53.78	52.35	52.65
3196	NYSE	TRNO	Wed, Oct 19, 2022	53.42	53.60	52.12	52.75
3195	NYSE	TRNO	Tue, Oct 18, 2022	55.06	55.33	53.47	54.21
3194	NYSE	TRNO	Mon, Oct 17, 2022	52.07	54.58	52.07	54.07
3193	NYSE	TRNO	Fri, Oct 14, 2022	54.77	54.91	52.18	52.26
3192	NYSE	TRNO	Thu, Oct 13, 2022	51.63	54.25	51.14	54.03
3191	NYSE	TRNO	Wed, Oct 12, 2022	52.74	52.95	51.90	52.45
3190	NYSE	TRNO	Tue, Oct 11, 2022	51.00	52.70	50.36	52.56
3189	NYSE	TRNO	Mon, Oct 10, 2022	51.67	52.14	50.93	51.04
3188	NYSE	TRNO	Fri, Oct 7, 2022	52.31	52.61	50.88	51.26
3187	NYSE	TRNO	Thu, Oct 6, 2022	54.27	54.43	52.72	52.93
3186	NYSE	TRNO	Wed, Oct 5, 2022	54.40	54.47	53.12	54.25
3185	NYSE	TRNO	Tue, Oct 4, 2022	55.11	55.77	54.67	55.10
3184	NYSE	TRNO	Mon, Oct 3, 2022	53.72	54.78	53.06	54.44
3183	NYSE	TRNO	Fri, Sep 30, 2022	52.67	53.50	52.67	52.99
3182	NYSE	TRNO	Thu, Sep 29, 2022	53.13	53.22	51.84	52.31
3181	NYSE	TRNO	Wed, Sep 28, 2022	53.78	54.72	52.81	53.57
3180	NYSE	TRNO	Tue, Sep 27, 2022	55.33	55.94	53.19	53.20
3179	NYSE	TRNO	Mon, Sep 26, 2022	56.99	56.99	54.68	54.94
3178	NYSE	TRNO	Fri, Sep 23, 2022	56.95	57.58	56.62	57.35
3177	NYSE	TRNO	Thu, Sep 22, 2022	57.01	57.88	56.83	57.32
3176	NYSE	TRNO	Wed, Sep 21, 2022	58.40	58.79	57.25	57.26
3175	NYSE	TRNO	Tue, Sep 20, 2022	57.69	57.79	56.78	57.72
3174	NYSE	TRNO	Mon, Sep 19, 2022	57.93	58.42	56.76	58.38
3173	NYSE	TRNO	Fri, Sep 16, 2022	58.73	58.73	57.05	58.51
3172	NYSE	TRNO	Thu, Sep 15, 2022	60.03	60.32	58.88	58.94
3171	NYSE	TRNO	Wed, Sep 14, 2022	61.76	61.76	59.82	60.24
3170	NYSE	TRNO	Tue, Sep 13, 2022	62.38	62.63	61.51	61.93
3169	NYSE	TRNO	Mon, Sep 12, 2022	63.64	64.10	63.42	63.85
3168	NYSE	TRNO	Fri, Sep 9, 2022	61.91	63.76	61.76	63.54
3167	NYSE	TRNO	Thu, Sep 8, 2022	60.37	61.97	60.37	61.94
3166	NYSE	TRNO	Wed, Sep 7, 2022	59.92	61.28	59.92	61.08
3165	NYSE	TRNO	Tue, Sep 6, 2022	59.96	60.40	59.23	59.99
3164	NYSE	TRNO	Fri, Sep 2, 2022	61.56	61.81	59.83	60.13
3163	NYSE	TRNO	Thu, Sep 1, 2022	60.73	61.12	59.96	61.02
3162	NYSE	TRNO	Wed, Aug 31, 2022	61.06	61.85	60.70	60.99
3161	NYSE	TRNO	Tue, Aug 30, 2022	62.11	62.49	60.70	60.85
3160	NYSE	TRNO	Mon, Aug 29, 2022	62.13	62.85	62.03	62.16
3159	NYSE	TRNO	Fri, Aug 26, 2022	64.31	64.31	62.47	62.50
3158	NYSE	TRNO	Thu, Aug 25, 2022	64.19	64.26	63.49	64.25
3157	NYSE	TRNO	Wed, Aug 24, 2022	62.89	63.91	62.67	63.56
3156	NYSE	TRNO	Tue, Aug 23, 2022	63.22	63.63	62.38	62.65
3155	NYSE	TRNO	Mon, Aug 22, 2022	64.68	64.68	63.48	63.61
3154	NYSE	TRNO	Fri, Aug 19, 2022	65.66	65.84	64.52	65.21
3153	NYSE	TRNO	Thu, Aug 18, 2022	66.03	66.22	65.36	65.90
3152	NYSE	TRNO	Wed, Aug 17, 2022	65.33	66.22	65.11	65.91
3151	NYSE	TRNO	Tue, Aug 16, 2022	66.61	66.63	65.81	65.90
3150	NYSE	TRNO	Mon, Aug 15, 2022	66.05	66.62	65.92	66.62
3149	NYSE	TRNO	Fri, Aug 12, 2022	65.09	66.01	64.81	65.95
3148	NYSE	TRNO	Thu, Aug 11, 2022	64.66	65.20	63.98	64.89
3147	NYSE	TRNO	Wed, Aug 10, 2022	64.34	64.50	63.54	64.05
3146	NYSE	TRNO	Tue, Aug 9, 2022	63.59	63.82	62.74	63.50
3145	NYSE	TRNO	Mon, Aug 8, 2022	63.39	63.96	62.78	63.33
3144	NYSE	TRNO	Fri, Aug 5, 2022	61.32	63.02	61.32	62.89
3143	NYSE	TRNO	Thu, Aug 4, 2022	62.00	62.54	61.19	61.90
3142	NYSE	TRNO	Wed, Aug 3, 2022	62.15	63.00	61.73	61.73
3141	NYSE	TRNO	Tue, Aug 2, 2022	62.09	63.21	62.02	62.19
3140	NYSE	TRNO	Mon, Aug 1, 2022	62.35	62.90	61.94	62.53
3139	NYSE	TRNO	Fri, Jul 29, 2022	62.15	63.00	62.13	62.65
3138	NYSE	TRNO	Thu, Jul 28, 2022	60.62	62.50	60.45	62.41
3137	NYSE	TRNO	Wed, Jul 27, 2022	60.50	60.53	59.31	60.25
3136	NYSE	TRNO	Tue, Jul 26, 2022	59.49	60.37	59.49	60.30
3135	NYSE	TRNO	Mon, Jul 25, 2022	59.72	60.37	59.28	59.74
3134	NYSE	TRNO	Fri, Jul 22, 2022	59.66	60.22	59.09	59.69
3133	NYSE	TRNO	Thu, Jul 21, 2022	57.58	59.31	57.56	59.29
3132	NYSE	TRNO	Wed, Jul 20, 2022	58.09	58.93	57.81	58.04
3131	NYSE	TRNO	Tue, Jul 19, 2022	56.19	58.15	55.92	58.09
3130	NYSE	TRNO	Mon, Jul 18, 2022	57.03	57.03	55.47	55.75
3129	NYSE	TRNO	Fri, Jul 15, 2022	56.32	56.84	55.83	56.47
3128	NYSE	TRNO	Thu, Jul 14, 2022	55.21	55.97	55.04	55.37
3127	NYSE	TRNO	Wed, Jul 13, 2022	55.71	56.54	54.98	56.31
3126	NYSE	TRNO	Tue, Jul 12, 2022	56.27	56.89	55.59	56.10
3125	NYSE	TRNO	Mon, Jul 11, 2022	56.29	56.65	55.53	56.43
3124	NYSE	TRNO	Fri, Jul 8, 2022	57.02	57.29	56.08	56.44
3123	NYSE	TRNO	Thu, Jul 7, 2022	57.30	57.83	56.65	56.92
3122	NYSE	TRNO	Wed, Jul 6, 2022	55.94	57.69	55.94	57.24
3121	NYSE	TRNO	Tue, Jul 5, 2022	55.86	56.14	54.51	55.99
3120	NYSE	TRNO	Fri, Jul 1, 2022	55.75	56.34	55.16	56.34
3119	NYSE	TRNO	Thu, Jun 30, 2022	56.45	56.71	55.46	55.73
3118	NYSE	TRNO	Wed, Jun 29, 2022	56.78	57.42	56.45	56.73
3117	NYSE	TRNO	Tue, Jun 28, 2022	58.88	59.39	57.21	57.16
3116	NYSE	TRNO	Mon, Jun 27, 2022	59.16	59.36	58.44	58.49
3115	NYSE	TRNO	Fri, Jun 24, 2022	58.13	59.10	57.96	58.94
3114	NYSE	TRNO	Thu, Jun 23, 2022	56.29	57.90	56.29	57.81
3113	NYSE	TRNO	Wed, Jun 22, 2022	55.31	56.90	55.31	56.18
3112	NYSE	TRNO	Tue, Jun 21, 2022	55.86	56.42	55.75	55.91
3111	NYSE	TRNO	Fri, Jun 17, 2022	55.75	56.74	55.36	55.50
3110	NYSE	TRNO	Thu, Jun 16, 2022	54.67	56.13	54.57	55.58
3109	NYSE	TRNO	Wed, Jun 15, 2022	55.55	57.10	55.04	56.20
3108	NYSE	TRNO	Tue, Jun 14, 2022	55.69	56.09	54.55	54.88
3107	NYSE	TRNO	Mon, Jun 13, 2022	56.39	56.82	55.43	55.76
3106	NYSE	TRNO	Fri, Jun 10, 2022	59.28	59.28	57.69	57.70
3105	NYSE	TRNO	Thu, Jun 9, 2022	60.43	60.81	59.71	59.83
3104	NYSE	TRNO	Wed, Jun 8, 2022	62.00	62.17	60.44	60.60
3103	NYSE	TRNO	Tue, Jun 7, 2022	60.80	62.36	60.42	62.36
3102	NYSE	TRNO	Mon, Jun 6, 2022	62.15	62.15	60.79	61.11
3101	NYSE	TRNO	Fri, Jun 3, 2022	62.01	62.48	61.21	61.53
3100	NYSE	TRNO	Thu, Jun 2, 2022	61.01	62.83	60.27	62.74
3099	NYSE	TRNO	Wed, Jun 1, 2022	60.98	61.35	59.71	61.08
3098	NYSE	TRNO	Tue, May 31, 2022	61.25	61.70	60.50	60.71
3097	NYSE	TRNO	Fri, May 27, 2022	60.89	62.17	60.89	61.97
3096	NYSE	TRNO	Thu, May 26, 2022	60.85	61.18	60.44	60.50
3095	NYSE	TRNO	Wed, May 25, 2022	60.01	60.55	59.77	60.33
3094	NYSE	TRNO	Tue, May 24, 2022	60.13	60.43	58.64	59.86
3093	NYSE	TRNO	Mon, May 23, 2022	60.62	60.91	59.41	60.06
3092	NYSE	TRNO	Fri, May 20, 2022	60.28	60.28	58.96	60.05
3091	NYSE	TRNO	Thu, May 19, 2022	60.00	60.54	59.54	59.68
3090	NYSE	TRNO	Wed, May 18, 2022	63.09	63.27	60.04	60.38
3089	NYSE	TRNO	Tue, May 17, 2022	63.39	63.39	62.39	63.07
3088	NYSE	TRNO	Mon, May 16, 2022	63.58	63.82	62.86	63.12
3087	NYSE	TRNO	Fri, May 13, 2022	63.87	64.80	62.89	63.66
3086	NYSE	TRNO	Thu, May 12, 2022	64.11	64.36	61.84	62.64
3085	NYSE	TRNO	Wed, May 11, 2022	64.89	66.12	63.84	63.91
3084	NYSE	TRNO	Tue, May 10, 2022	65.63	67.08	64.00	64.68
3083	NYSE	TRNO	Mon, May 9, 2022	66.52	66.78	63.95	64.43
3082	NYSE	TRNO	Fri, May 6, 2022	67.32	67.63	66.02	67.11
3081	NYSE	TRNO	Thu, May 5, 2022	69.03	70.85	66.95	67.88
3080	NYSE	TRNO	Wed, May 4, 2022	69.76	70.61	68.52	70.29
3079	NYSE	TRNO	Tue, May 3, 2022	69.24	70.87	68.69	69.82
3078	NYSE	TRNO	Mon, May 2, 2022	72.66	73.07	67.77	69.28
3077	NYSE	TRNO	Fri, Apr 29, 2022	76.79	77.39	72.58	72.75
3076	NYSE	TRNO	Thu, Apr 28, 2022	76.50	77.80	75.57	77.56
3075	NYSE	TRNO	Wed, Apr 27, 2022	76.00	77.57	75.79	75.93
3074	NYSE	TRNO	Tue, Apr 26, 2022	76.36	77.41	76.05	76.43
3073	NYSE	TRNO	Mon, Apr 25, 2022	77.18	77.50	75.44	77.01
3072	NYSE	TRNO	Fri, Apr 22, 2022	78.72	78.72	77.28	77.34
3071	NYSE	TRNO	Thu, Apr 21, 2022	80.18	80.46	78.88	78.95
3070	NYSE	TRNO	Wed, Apr 20, 2022	77.82	81.01	77.82	79.77
3069	NYSE	TRNO	Tue, Apr 19, 2022	74.30	77.62	74.30	77.32
3068	NYSE	TRNO	Mon, Apr 18, 2022	73.59	74.17	73.05	73.86
3067	NYSE	TRNO	Thu, Apr 14, 2022	74.96	75.52	73.77	73.97
3066	NYSE	TRNO	Wed, Apr 13, 2022	73.49	75.11	73.49	74.81
3065	NYSE	TRNO	Tue, Apr 12, 2022	74.34	75.26	73.55	73.61
3064	NYSE	TRNO	Mon, Apr 11, 2022	75.95	76.57	73.95	74.23
3063	NYSE	TRNO	Fri, Apr 8, 2022	76.09	76.62	75.38	75.96
3062	NYSE	TRNO	Thu, Apr 7, 2022	76.39	77.09	76.16	76.41
3061	NYSE	TRNO	Wed, Apr 6, 2022	75.70	76.99	75.46	76.96
3060	NYSE	TRNO	Tue, Apr 5, 2022	75.65	77.05	75.65	76.32
3059	NYSE	TRNO	Mon, Apr 4, 2022	76.20	76.29	74.51	75.73
3058	NYSE	TRNO	Fri, Apr 1, 2022	74.17	76.26	74.17	76.00
3057	NYSE	TRNO	Thu, Mar 31, 2022	75.64	75.96	73.89	74.05
3056	NYSE	TRNO	Wed, Mar 30, 2022	75.63	76.28	74.50	75.51
3055	NYSE	TRNO	Tue, Mar 29, 2022	73.22	76.16	73.22	75.69
3054	NYSE	TRNO	Mon, Mar 28, 2022	70.99	72.45	70.87	72.43
3053	NYSE	TRNO	Fri, Mar 25, 2022	70.50	70.77	69.79	70.75
3052	NYSE	TRNO	Thu, Mar 24, 2022	70.74	70.95	69.90	70.38
3051	NYSE	TRNO	Wed, Mar 23, 2022	71.69	71.75	70.27	70.62
3050	NYSE	TRNO	Tue, Mar 22, 2022	71.85	72.25	71.36	71.72
3049	NYSE	TRNO	Mon, Mar 21, 2022	72.95	73.28	70.95	71.67
3048	NYSE	TRNO	Fri, Mar 18, 2022	72.04	73.16	71.40	73.08
3047	NYSE	TRNO	Thu, Mar 17, 2022	70.41	71.96	70.41	71.44
3046	NYSE	TRNO	Wed, Mar 16, 2022	71.53	71.86	69.26	70.69
3045	NYSE	TRNO	Tue, Mar 15, 2022	70.50	70.97	69.77	70.78
3044	NYSE	TRNO	Mon, Mar 14, 2022	68.98	69.90	68.68	69.66
3043	NYSE	TRNO	Fri, Mar 11, 2022	70.31	70.49	68.02	68.71
3042	NYSE	TRNO	Thu, Mar 10, 2022	68.31	69.99	68.31	69.75
3041	NYSE	TRNO	Wed, Mar 9, 2022	69.44	69.91	68.70	69.38
3040	NYSE	TRNO	Tue, Mar 8, 2022	68.81	69.04	67.16	68.03
3039	NYSE	TRNO	Mon, Mar 7, 2022	70.39	70.45	68.75	68.96
3038	NYSE	TRNO	Fri, Mar 4, 2022	69.23	70.29	69.18	70.18
3037	NYSE	TRNO	Thu, Mar 3, 2022	69.34	70.30	68.82	70.05
3036	NYSE	TRNO	Wed, Mar 2, 2022	68.51	69.61	68.51	69.18
3035	NYSE	TRNO	Tue, Mar 1, 2022	68.47	69.68	67.64	68.13
3034	NYSE	TRNO	Mon, Feb 28, 2022	69.69	70.24	68.27	68.79
3033	NYSE	TRNO	Fri, Feb 25, 2022	68.53	70.40	67.98	70.28
3032	NYSE	TRNO	Thu, Feb 24, 2022	65.40	68.66	65.38	68.33
3031	NYSE	TRNO	Wed, Feb 23, 2022	68.50	69.00	66.49	66.69
3030	NYSE	TRNO	Tue, Feb 22, 2022	68.04	69.02	67.66	68.18
3029	NYSE	TRNO	Fri, Feb 18, 2022	68.64	69.42	68.31	68.33
3028	NYSE	TRNO	Thu, Feb 17, 2022	68.96	69.54	68.46	68.60
3027	NYSE	TRNO	Wed, Feb 16, 2022	69.60	70.12	68.19	69.29
3026	NYSE	TRNO	Tue, Feb 15, 2022	70.20	70.61	69.55	69.85
3025	NYSE	TRNO	Mon, Feb 14, 2022	70.61	71.05	69.18	69.64
3024	NYSE	TRNO	Fri, Feb 11, 2022	71.14	71.67	69.96	70.31
3023	NYSE	TRNO	Thu, Feb 10, 2022	71.37	72.88	70.39	70.96
3022	NYSE	TRNO	Wed, Feb 9, 2022	72.39	73.37	72.19	73.26
3021	NYSE	TRNO	Tue, Feb 8, 2022	72.13	72.39	71.37	71.54
3020	NYSE	TRNO	Mon, Feb 7, 2022	72.27	72.39	71.61	71.88
3019	NYSE	TRNO	Fri, Feb 4, 2022	73.08	73.42	71.86	72.46
3018	NYSE	TRNO	Thu, Feb 3, 2022	73.66	74.46	73.35	73.47
3017	NYSE	TRNO	Wed, Feb 2, 2022	73.70	75.04	73.70	74.56
3016	NYSE	TRNO	Tue, Feb 1, 2022	74.51	74.96	73.22	73.61
3015	NYSE	TRNO	Mon, Jan 31, 2022	73.16	74.78	72.59	74.77
3014	NYSE	TRNO	Fri, Jan 28, 2022	70.64	73.27	69.90	73.18
3013	NYSE	TRNO	Thu, Jan 27, 2022	72.73	72.76	70.58	70.67
3012	NYSE	TRNO	Wed, Jan 26, 2022	73.06	74.10	71.56	71.97
3011	NYSE	TRNO	Tue, Jan 25, 2022	72.54	73.05	70.87	72.27
3010	NYSE	TRNO	Mon, Jan 24, 2022	72.48	73.54	70.53	73.45
3009	NYSE	TRNO	Fri, Jan 21, 2022	74.85	75.34	73.34	73.38
3008	NYSE	TRNO	Thu, Jan 20, 2022	74.63	75.83	74.54	74.65
3007	NYSE	TRNO	Wed, Jan 19, 2022	76.03	76.77	74.64	74.72
3006	NYSE	TRNO	Tue, Jan 18, 2022	76.96	77.26	75.56	75.77
3005	NYSE	TRNO	Fri, Jan 14, 2022	77.55	77.80	76.11	77.70
3004	NYSE	TRNO	Thu, Jan 13, 2022	77.39	78.29	76.81	77.85
3003	NYSE	TRNO	Wed, Jan 12, 2022	76.24	77.63	76.24	76.93
3002	NYSE	TRNO	Tue, Jan 11, 2022	76.92	77.39	76.10	76.69
3001	NYSE	TRNO	Mon, Jan 10, 2022	77.86	78.36	76.69	77.98
3000	NYSE	TRNO	Fri, Jan 7, 2022	79.69	80.15	78.30	78.33
2999	NYSE	TRNO	Thu, Jan 6, 2022	80.66	81.57	79.94	80.22
2998	NYSE	TRNO	Wed, Jan 5, 2022	82.67	82.96	80.58	80.79
2997	NYSE	TRNO	Tue, Jan 4, 2022	84.24	84.95	82.64	82.92
2996	NYSE	TRNO	Mon, Jan 3, 2022	85.51	85.92	82.68	84.35
2995	NYSE	TRNO	Fri, Dec 31, 2021	85.10	86.00	84.97	85.29
2994	NYSE	TRNO	Thu, Dec 30, 2021	85.22	85.74	84.57	85.11
2993	NYSE	TRNO	Wed, Dec 29, 2021	83.73	85.08	83.39	85.01
2992	NYSE	TRNO	Tue, Dec 28, 2021	82.50	83.53	82.50	83.52
2991	NYSE	TRNO	Mon, Dec 27, 2021	81.89	82.52	81.39	82.52
2990	NYSE	TRNO	Thu, Dec 23, 2021	81.65	81.80	80.53	81.34
2989	NYSE	TRNO	Wed, Dec 22, 2021	80.46	80.90	80.02	80.82
2988	NYSE	TRNO	Tue, Dec 21, 2021	80.52	80.84	79.59	79.96
2987	NYSE	TRNO	Mon, Dec 20, 2021	79.01	80.31	78.79	80.11
2986	NYSE	TRNO	Fri, Dec 17, 2021	80.21	81.70	79.43	79.72
2985	NYSE	TRNO	Thu, Dec 16, 2021	81.79	81.96	80.04	80.71
2984	NYSE	TRNO	Wed, Dec 15, 2021	80.04	81.77	79.90	81.28
2983	NYSE	TRNO	Tue, Dec 14, 2021	81.32	81.32	78.87	79.73
2982	NYSE	TRNO	Mon, Dec 13, 2021	78.83	81.91	78.83	81.34
2981	NYSE	TRNO	Fri, Dec 10, 2021	79.10	79.94	78.87	79.27
2980	NYSE	TRNO	Thu, Dec 9, 2021	80.24	80.53	78.94	78.95
2979	NYSE	TRNO	Wed, Dec 8, 2021	79.95	80.78	79.75	80.45
2978	NYSE	TRNO	Tue, Dec 7, 2021	79.20	80.12	78.87	79.56
2977	NYSE	TRNO	Mon, Dec 6, 2021	78.19	78.88	77.55	78.41
2976	NYSE	TRNO	Fri, Dec 3, 2021	77.76	78.02	76.61	77.25
2975	NYSE	TRNO	Thu, Dec 2, 2021	75.80	78.12	75.80	77.61
2974	NYSE	TRNO	Wed, Dec 1, 2021	77.08	78.43	75.62	75.67
2973	NYSE	TRNO	Tue, Nov 30, 2021	75.94	77.67	75.48	76.15
2972	NYSE	TRNO	Mon, Nov 29, 2021	76.31	77.14	75.77	76.33
2971	NYSE	TRNO	Fri, Nov 26, 2021	77.14	77.61	75.51	75.74
2970	NYSE	TRNO	Wed, Nov 24, 2021	77.80	78.44	77.30	78.40
2969	NYSE	TRNO	Tue, Nov 23, 2021	76.92	78.25	76.87	77.97
2968	NYSE	TRNO	Mon, Nov 22, 2021	78.02	78.15	76.78	77.04
2967	NYSE	TRNO	Fri, Nov 19, 2021	77.47	78.16	77.37	77.72
2966	NYSE	TRNO	Thu, Nov 18, 2021	77.25	77.74	76.94	77.41
2965	NYSE	TRNO	Wed, Nov 17, 2021	76.27	77.09	75.63	76.92
2964	NYSE	TRNO	Tue, Nov 16, 2021	76.38	76.99	75.98	76.52
2963	NYSE	TRNO	Mon, Nov 15, 2021	76.48	76.86	76.17	76.48
2962	NYSE	TRNO	Fri, Nov 12, 2021	76.51	76.64	75.99	76.29
2961	NYSE	TRNO	Thu, Nov 11, 2021	75.55	76.52	75.10	76.14
2960	NYSE	TRNO	Wed, Nov 10, 2021	75.37	76.25	75.37	75.55
2959	NYSE	TRNO	Tue, Nov 9, 2021	75.26	76.37	74.98	75.59
2958	NYSE	TRNO	Mon, Nov 8, 2021	74.90	75.50	74.17	75.24
2957	NYSE	TRNO	Fri, Nov 5, 2021	75.44	76.45	73.66	74.53
2956	NYSE	TRNO	Thu, Nov 4, 2021	76.38	77.90	75.79	77.64
2955	NYSE	TRNO	Wed, Nov 3, 2021	75.36	76.16	74.85	75.99
2954	NYSE	TRNO	Tue, Nov 2, 2021	74.89	75.40	74.48	75.28
2953	NYSE	TRNO	Mon, Nov 1, 2021	73.17	74.52	72.37	74.51
2952	NYSE	TRNO	Fri, Oct 29, 2021	73.58	73.89	72.97	73.13
2951	NYSE	TRNO	Thu, Oct 28, 2021	71.98	73.82	71.65	73.76
2950	NYSE	TRNO	Wed, Oct 27, 2021	72.00	72.18	71.36	71.66
2949	NYSE	TRNO	Tue, Oct 26, 2021	71.65	72.30	71.41	71.75
2948	NYSE	TRNO	Mon, Oct 25, 2021	71.69	71.76	71.23	71.52
2947	NYSE	TRNO	Fri, Oct 22, 2021	71.70	72.35	71.56	71.83
2946	NYSE	TRNO	Thu, Oct 21, 2021	70.75	71.73	70.75	71.50
2945	NYSE	TRNO	Wed, Oct 20, 2021	70.31	70.75	69.78	70.55
2944	NYSE	TRNO	Tue, Oct 19, 2021	70.16	70.49	69.63	70.16
2943	NYSE	TRNO	Mon, Oct 18, 2021	68.12	70.00	68.07	69.92
2942	NYSE	TRNO	Fri, Oct 15, 2021	69.23	69.27	68.22	68.45
2941	NYSE	TRNO	Thu, Oct 14, 2021	67.78	68.59	67.62	68.33
2940	NYSE	TRNO	Wed, Oct 13, 2021	66.00	67.36	65.70	67.36
2939	NYSE	TRNO	Tue, Oct 12, 2021	65.98	66.60	65.39	66.10
2938	NYSE	TRNO	Mon, Oct 11, 2021	65.83	66.30	65.21	65.44
2937	NYSE	TRNO	Fri, Oct 8, 2021	65.67	66.16	65.21	65.51
2936	NYSE	TRNO	Thu, Oct 7, 2021	65.44	66.21	64.87	65.75
2935	NYSE	TRNO	Wed, Oct 6, 2021	63.68	64.87	62.83	64.86
2934	NYSE	TRNO	Tue, Oct 5, 2021	64.17	64.39	63.66	63.94
2933	NYSE	TRNO	Mon, Oct 4, 2021	64.14	64.55	63.58	64.14
2932	NYSE	TRNO	Fri, Oct 1, 2021	63.68	64.19	62.99	63.95
2931	NYSE	TRNO	Thu, Sep 30, 2021	64.00	64.12	63.23	63.23
2930	NYSE	TRNO	Wed, Sep 29, 2021	63.52	64.48	63.52	63.62
2929	NYSE	TRNO	Tue, Sep 28, 2021	63.40	63.44	62.59	63.22
2928	NYSE	TRNO	Mon, Sep 27, 2021	63.65	64.47	63.28	63.31
2927	NYSE	TRNO	Fri, Sep 24, 2021	64.56	64.58	63.78	64.02
2926	NYSE	TRNO	Thu, Sep 23, 2021	65.08	65.18	64.26	64.56
2925	NYSE	TRNO	Wed, Sep 22, 2021	65.44	65.96	64.96	65.22
2924	NYSE	TRNO	Tue, Sep 21, 2021	65.32	65.69	64.95	65.16
2923	NYSE	TRNO	Mon, Sep 20, 2021	64.58	65.39	64.11	64.93
2922	NYSE	TRNO	Fri, Sep 17, 2021	66.39	66.39	64.90	64.91
2921	NYSE	TRNO	Thu, Sep 16, 2021	66.15	66.57	65.74	66.16
2920	NYSE	TRNO	Wed, Sep 15, 2021	66.19	66.58	65.71	66.12
2919	NYSE	TRNO	Tue, Sep 14, 2021	66.15	66.53	65.74	66.25
2918	NYSE	TRNO	Mon, Sep 13, 2021	66.37	66.77	65.64	65.87
2917	NYSE	TRNO	Fri, Sep 10, 2021	67.80	68.01	65.87	65.89
2916	NYSE	TRNO	Thu, Sep 9, 2021	68.68	68.84	67.36	67.37
2915	NYSE	TRNO	Wed, Sep 8, 2021	68.46	69.63	68.37	68.80
2914	NYSE	TRNO	Tue, Sep 7, 2021	68.84	69.02	67.85	68.88
2913	NYSE	TRNO	Fri, Sep 3, 2021	68.82	69.27	68.19	69.26
2912	NYSE	TRNO	Thu, Sep 2, 2021	68.31	69.01	67.72	69.01
2911	NYSE	TRNO	Wed, Sep 1, 2021	66.96	67.97	66.67	67.96
2910	NYSE	TRNO	Tue, Aug 31, 2021	67.10	67.29	66.24	66.81
2909	NYSE	TRNO	Mon, Aug 30, 2021	65.95	67.00	65.81	66.98
2908	NYSE	TRNO	Fri, Aug 27, 2021	65.20	66.01	65.16	65.71
2907	NYSE	TRNO	Thu, Aug 26, 2021	64.99	65.48	64.87	65.11
2906	NYSE	TRNO	Wed, Aug 25, 2021	65.43	65.64	64.86	65.12
2905	NYSE	TRNO	Tue, Aug 24, 2021	66.49	66.73	65.46	65.48
2904	NYSE	TRNO	Mon, Aug 23, 2021	66.30	66.93	66.07	66.49
2903	NYSE	TRNO	Fri, Aug 20, 2021	65.89	66.60	65.33	66.21
2902	NYSE	TRNO	Thu, Aug 19, 2021	65.56	66.35	65.54	66.24
2901	NYSE	TRNO	Wed, Aug 18, 2021	66.92	67.31	65.75	66.02
2900	NYSE	TRNO	Tue, Aug 17, 2021	66.95	67.43	66.76	66.99
2899	NYSE	TRNO	Mon, Aug 16, 2021	67.46	67.81	67.01	67.29
2898	NYSE	TRNO	Fri, Aug 13, 2021	67.53	67.65	67.12	67.49
2897	NYSE	TRNO	Thu, Aug 12, 2021	67.47	67.47	66.87	67.25
2896	NYSE	TRNO	Wed, Aug 11, 2021	67.29	67.44	66.87	67.19
2895	NYSE	TRNO	Tue, Aug 10, 2021	68.12	68.12	66.87	66.99
2894	NYSE	TRNO	Mon, Aug 9, 2021	68.01	68.27	67.50	68.12
2893	NYSE	TRNO	Fri, Aug 6, 2021	68.60	68.91	68.13	68.19
2892	NYSE	TRNO	Thu, Aug 5, 2021	67.91	68.65	67.57	68.41
2891	NYSE	TRNO	Wed, Aug 4, 2021	67.86	68.38	67.19	67.41
2890	NYSE	TRNO	Tue, Aug 3, 2021	68.14	68.35	67.75	68.20
2889	NYSE	TRNO	Mon, Aug 2, 2021	68.64	68.99	67.99	68.12
2888	NYSE	TRNO	Fri, Jul 30, 2021	68.35	69.28	68.24	68.36
2887	NYSE	TRNO	Thu, Jul 29, 2021	68.02	68.79	67.74	68.26
2886	NYSE	TRNO	Wed, Jul 28, 2021	68.08	68.26	67.42	67.96
2885	NYSE	TRNO	Tue, Jul 27, 2021	67.22	68.08	67.22	67.74
2884	NYSE	TRNO	Mon, Jul 26, 2021	68.14	68.66	67.39	67.57
2883	NYSE	TRNO	Fri, Jul 23, 2021	67.48	68.18	67.07	68.02
2882	NYSE	TRNO	Thu, Jul 22, 2021	67.15	67.65	66.84	67.22
2881	NYSE	TRNO	Wed, Jul 21, 2021	68.01	68.39	67.18	67.37
2880	NYSE	TRNO	Tue, Jul 20, 2021	66.37	68.65	66.12	68.09
2879	NYSE	TRNO	Mon, Jul 19, 2021	66.45	67.00	65.61	66.04
2878	NYSE	TRNO	Fri, Jul 16, 2021	67.23	67.49	66.70	67.01
2877	NYSE	TRNO	Thu, Jul 15, 2021	66.78	67.02	66.24	66.85
2876	NYSE	TRNO	Wed, Jul 14, 2021	66.14	66.92	66.08	66.53
2875	NYSE	TRNO	Tue, Jul 13, 2021	67.01	67.10	66.12	66.24
2874	NYSE	TRNO	Mon, Jul 12, 2021	66.92	67.50	66.92	67.27
2873	NYSE	TRNO	Fri, Jul 9, 2021	65.81	66.87	65.66	66.81
2872	NYSE	TRNO	Thu, Jul 8, 2021	65.52	66.41	65.12	65.73
2871	NYSE	TRNO	Wed, Jul 7, 2021	65.78	66.07	65.42	66.03
2870	NYSE	TRNO	Tue, Jul 6, 2021	65.26	65.77	64.50	65.55
2869	NYSE	TRNO	Fri, Jul 2, 2021	64.83	65.17	64.45	64.76
2868	NYSE	TRNO	Thu, Jul 1, 2021	64.55	65.25	64.35	64.52
2867	NYSE	TRNO	Wed, Jun 30, 2021	65.05	65.49	64.47	64.52
2866	NYSE	TRNO	Tue, Jun 29, 2021	65.35	65.83	65.10	65.27
2865	NYSE	TRNO	Mon, Jun 28, 2021	66.34	66.52	65.04	65.34
2864	NYSE	TRNO	Fri, Jun 25, 2021	65.54	66.34	65.50	66.18
2863	NYSE	TRNO	Thu, Jun 24, 2021	65.93	65.97	65.09	65.63
2862	NYSE	TRNO	Wed, Jun 23, 2021	65.86	66.50	65.66	65.72
2861	NYSE	TRNO	Tue, Jun 22, 2021	66.37	66.45	66.04	66.11
2860	NYSE	TRNO	Mon, Jun 21, 2021	65.54	66.90	65.14	66.51
2859	NYSE	TRNO	Fri, Jun 18, 2021	66.33	66.69	65.06	65.06
2858	NYSE	TRNO	Thu, Jun 17, 2021	65.86	66.71	65.79	66.47
2857	NYSE	TRNO	Wed, Jun 16, 2021	67.44	67.44	66.02	66.03
2856	NYSE	TRNO	Tue, Jun 15, 2021	67.67	67.72	66.74	67.12
2855	NYSE	TRNO	Mon, Jun 14, 2021	66.54	67.35	66.11	67.35
2854	NYSE	TRNO	Fri, Jun 11, 2021	66.19	66.65	65.91	66.52
2853	NYSE	TRNO	Thu, Jun 10, 2021	65.96	66.87	65.62	66.55
2852	NYSE	TRNO	Wed, Jun 9, 2021	66.23	66.28	65.80	65.94
2851	NYSE	TRNO	Tue, Jun 8, 2021	65.29	66.11	65.29	65.94
2850	NYSE	TRNO	Mon, Jun 7, 2021	64.81	65.57	64.81	65.14
2849	NYSE	TRNO	Fri, Jun 4, 2021	64.95	64.95	64.40	64.69
2848	NYSE	TRNO	Thu, Jun 3, 2021	64.67	65.14	64.32	64.74
2847	NYSE	TRNO	Wed, Jun 2, 2021	64.51	64.98	64.15	64.84
2846	NYSE	TRNO	Tue, Jun 1, 2021	63.73	64.17	63.30	64.12
2845	NYSE	TRNO	Fri, May 28, 2021	63.61	63.83	63.27	63.62
2844	NYSE	TRNO	Thu, May 27, 2021	63.46	64.06	63.14	63.25
2843	NYSE	TRNO	Wed, May 26, 2021	64.08	64.45	63.91	63.94
2842	NYSE	TRNO	Tue, May 25, 2021	64.60	64.60	63.60	63.93
2841	NYSE	TRNO	Mon, May 24, 2021	63.72	64.78	63.63	64.50
2840	NYSE	TRNO	Fri, May 21, 2021	63.84	64.04	63.11	63.55
2839	NYSE	TRNO	Thu, May 20, 2021	63.03	63.86	62.76	63.72
2838	NYSE	TRNO	Wed, May 19, 2021	62.63	63.15	62.01	63.15
2837	NYSE	TRNO	Tue, May 18, 2021	62.76	63.48	62.28	63.11
2836	NYSE	TRNO	Mon, May 17, 2021	63.12	63.15	62.61	62.84
2835	NYSE	TRNO	Fri, May 14, 2021	62.50	63.33	62.39	63.02
2834	NYSE	TRNO	Thu, May 13, 2021	61.93	62.60	61.38	62.31
2833	NYSE	TRNO	Wed, May 12, 2021	62.20	62.77	61.25	61.34
2832	NYSE	TRNO	Tue, May 11, 2021	63.31	63.31	62.07	62.60
2831	NYSE	TRNO	Mon, May 10, 2021	64.41	64.87	63.80	63.80
2830	NYSE	TRNO	Fri, May 7, 2021	63.63	64.23	63.48	64.16
2829	NYSE	TRNO	Thu, May 6, 2021	62.99	64.03	61.56	63.69
2828	NYSE	TRNO	Wed, May 5, 2021	63.70	62.79	62.12	62.62
2827	NYSE	TRNO	Tue, May 4, 2021	63.97	64.36	63.32	63.70
2826	NYSE	TRNO	Mon, May 3, 2021	64.82	64.82	63.84	63.99
2825	NYSE	TRNO	Fri, Apr 30, 2021	63.79	64.83	63.79	64.52
2824	NYSE	TRNO	Thu, Apr 29, 2021	63.92	64.62	63.55	64.05
2823	NYSE	TRNO	Wed, Apr 28, 2021	63.74	64.15	63.47	63.65
2822	NYSE	TRNO	Tue, Apr 27, 2021	63.52	63.68	62.80	63.57
2821	NYSE	TRNO	Mon, Apr 26, 2021	63.68	63.75	63.26	63.46
2820	NYSE	TRNO	Fri, Apr 23, 2021	62.99	63.41	62.69	63.35
2819	NYSE	TRNO	Thu, Apr 22, 2021	63.86	63.86	62.73	62.92
2818	NYSE	TRNO	Wed, Apr 21, 2021	64.00	64.14	63.53	63.58
2817	NYSE	TRNO	Tue, Apr 20, 2021	62.32	63.83	62.32	63.67
2816	NYSE	TRNO	Mon, Apr 19, 2021	61.46	62.35	61.20	62.31
2815	NYSE	TRNO	Fri, Apr 16, 2021	62.31	62.31	61.39	61.59
2814	NYSE	TRNO	Thu, Apr 15, 2021	60.75	62.22	60.75	62.12
2813	NYSE	TRNO	Wed, Apr 14, 2021	61.37	62.02	60.31	60.44
2812	NYSE	TRNO	Tue, Apr 13, 2021	60.58	61.60	60.52	61.42
2811	NYSE	TRNO	Mon, Apr 12, 2021	59.90	60.44	59.53	60.26
2810	NYSE	TRNO	Fri, Apr 9, 2021	59.82	60.11	59.39	59.96
2809	NYSE	TRNO	Thu, Apr 8, 2021	59.74	60.31	59.46	59.63
2808	NYSE	TRNO	Wed, Apr 7, 2021	60.13	60.46	59.22	59.49
2807	NYSE	TRNO	Tue, Apr 6, 2021	59.19	59.98	59.09	59.89
2806	NYSE	TRNO	Mon, Apr 5, 2021	59.50	60.16	58.71	59.16
2805	NYSE	TRNO	Thu, Apr 1, 2021	58.10	59.22	57.97	59.21
2804	NYSE	TRNO	Wed, Mar 31, 2021	58.54	59.15	57.77	57.77
2803	NYSE	TRNO	Tue, Mar 30, 2021	58.32	58.73	57.88	58.57
2802	NYSE	TRNO	Mon, Mar 29, 2021	59.25	59.50	58.47	58.51
2801	NYSE	TRNO	Fri, Mar 26, 2021	58.09	59.31	58.09	59.25
2800	NYSE	TRNO	Thu, Mar 25, 2021	58.13	58.58	57.04	58.09
2799	NYSE	TRNO	Wed, Mar 24, 2021	58.78	59.44	58.22	58.22
2798	NYSE	TRNO	Tue, Mar 23, 2021	57.56	59.19	57.56	58.82
2797	NYSE	TRNO	Mon, Mar 22, 2021	56.89	57.84	56.83	57.74
2796	NYSE	TRNO	Fri, Mar 19, 2021	58.48	58.61	57.13	57.14
2795	NYSE	TRNO	Thu, Mar 18, 2021	57.77	58.48	57.43	58.36
2794	NYSE	TRNO	Wed, Mar 17, 2021	58.28	58.28	57.30	58.05
2793	NYSE	TRNO	Tue, Mar 16, 2021	58.31	58.59	57.90	58.35
2792	NYSE	TRNO	Mon, Mar 15, 2021	57.38	58.43	57.00	58.31
2791	NYSE	TRNO	Fri, Mar 12, 2021	56.41	57.61	56.17	57.44
2790	NYSE	TRNO	Thu, Mar 11, 2021	55.70	56.40	55.53	56.35
2789	NYSE	TRNO	Wed, Mar 10, 2021	55.51	56.01	55.17	55.52
2788	NYSE	TRNO	Tue, Mar 9, 2021	55.91	56.30	55.34	55.51
2787	NYSE	TRNO	Mon, Mar 8, 2021	55.98	56.29	55.38	55.42
2786	NYSE	TRNO	Fri, Mar 5, 2021	54.82	56.07	53.98	55.90
2785	NYSE	TRNO	Thu, Mar 4, 2021	54.68	55.67	54.07	54.34
2784	NYSE	TRNO	Wed, Mar 3, 2021	55.19	55.31	54.44	54.52
2783	NYSE	TRNO	Tue, Mar 2, 2021	56.07	56.23	54.86	55.44
2782	NYSE	TRNO	Mon, Mar 1, 2021	56.53	57.30	56.16	56.40
2781	NYSE	TRNO	Fri, Feb 26, 2021	57.30	57.65	56.04	56.04
2780	NYSE	TRNO	Thu, Feb 25, 2021	57.74	58.60	56.81	57.03
2779	NYSE	TRNO	Wed, Feb 24, 2021	59.05	59.05	58.00	58.14
2778	NYSE	TRNO	Tue, Feb 23, 2021	58.57	59.32	58.23	58.90
2777	NYSE	TRNO	Mon, Feb 22, 2021	58.28	58.67	57.74	58.46
2776	NYSE	TRNO	Fri, Feb 19, 2021	58.82	58.97	58.20	58.46
2775	NYSE	TRNO	Thu, Feb 18, 2021	59.55	59.80	58.57	58.66
2774	NYSE	TRNO	Wed, Feb 17, 2021	59.68	60.17	59.34	59.48
2773	NYSE	TRNO	Tue, Feb 16, 2021	61.30	61.30	59.61	59.98
2772	NYSE	TRNO	Fri, Feb 12, 2021	60.75	61.23	60.58	61.12
2771	NYSE	TRNO	Thu, Feb 11, 2021	59.51	61.24	59.51	61.03
2770	NYSE	TRNO	Wed, Feb 10, 2021	59.75	60.13	59.12	59.40
2769	NYSE	TRNO	Tue, Feb 9, 2021	60.34	60.66	59.12	59.29
2768	NYSE	TRNO	Mon, Feb 8, 2021	60.44	60.49	59.19	60.42
2767	NYSE	TRNO	Fri, Feb 5, 2021	60.22	60.44	59.70	59.93
2766	NYSE	TRNO	Thu, Feb 4, 2021	58.90	60.04	58.64	59.97
2765	NYSE	TRNO	Wed, Feb 3, 2021	59.04	59.05	58.15	58.95
2764	NYSE	TRNO	Tue, Feb 2, 2021	58.83	59.67	58.28	59.40
2763	NYSE	TRNO	Mon, Feb 1, 2021	56.77	58.57	56.01	58.37
2762	NYSE	TRNO	Fri, Jan 29, 2021	56.11	57.23	55.32	56.58
2761	NYSE	TRNO	Thu, Jan 28, 2021	56.69	57.16	56.04	56.47
2760	NYSE	TRNO	Wed, Jan 27, 2021	57.27	58.07	56.09	56.44
2759	NYSE	TRNO	Tue, Jan 26, 2021	57.45	58.46	57.45	58.02
2758	NYSE	TRNO	Mon, Jan 25, 2021	57.14	57.92	56.65	57.29
2757	NYSE	TRNO	Fri, Jan 22, 2021	56.49	57.19	56.35	57.06
2756	NYSE	TRNO	Thu, Jan 21, 2021	56.42	57.17	55.80	56.88
2755	NYSE	TRNO	Wed, Jan 20, 2021	55.60	56.85	55.57	56.54
2754	NYSE	TRNO	Tue, Jan 19, 2021	56.42	56.42	55.48	55.51
2753	NYSE	TRNO	Fri, Jan 15, 2021	55.16	56.06	54.96	56.06
2752	NYSE	TRNO	Thu, Jan 14, 2021	55.73	55.86	54.87	55.32
2751	NYSE	TRNO	Wed, Jan 13, 2021	55.16	55.92	55.16	55.44
2750	NYSE	TRNO	Tue, Jan 12, 2021	55.70	55.78	54.59	54.77
2749	NYSE	TRNO	Mon, Jan 11, 2021	55.88	56.17	55.29	55.55
2748	NYSE	TRNO	Fri, Jan 8, 2021	55.90	56.71	55.78	56.23
2747	NYSE	TRNO	Thu, Jan 7, 2021	55.56	55.97	55.15	55.75
2746	NYSE	TRNO	Wed, Jan 6, 2021	56.84	56.89	55.48	55.81
2745	NYSE	TRNO	Tue, Jan 5, 2021	56.13	56.80	55.76	56.35
2744	NYSE	TRNO	Mon, Jan 4, 2021	58.45	58.53	55.98	55.98
2743	NYSE	TRNO	Thu, Dec 31, 2020	57.54	58.75	57.35	58.51
2742	NYSE	TRNO	Wed, Dec 30, 2020	57.40	58.62	57.34	57.73
2741	NYSE	TRNO	Tue, Dec 29, 2020	58.48	58.70	57.35	57.45
2740	NYSE	TRNO	Mon, Dec 28, 2020	57.78	58.27	57.07	58.10
2739	NYSE	TRNO	Thu, Dec 24, 2020	56.90	57.53	56.65	57.53
2738	NYSE	TRNO	Wed, Dec 23, 2020	57.89	58.30	56.45	56.55
2737	NYSE	TRNO	Tue, Dec 22, 2020	57.09	57.76	56.72	57.74
2736	NYSE	TRNO	Mon, Dec 21, 2020	56.34	57.51	56.18	57.18
2735	NYSE	TRNO	Fri, Dec 18, 2020	58.14	58.83	57.13	57.25
2734	NYSE	TRNO	Thu, Dec 17, 2020	57.45	58.05	57.32	57.96
2733	NYSE	TRNO	Wed, Dec 16, 2020	57.08	57.85	56.96	57.24
2732	NYSE	TRNO	Tue, Dec 15, 2020	55.97	56.86	54.94	56.81
2731	NYSE	TRNO	Mon, Dec 14, 2020	55.77	56.86	55.51	55.58
2730	NYSE	TRNO	Fri, Dec 11, 2020	55.80	56.65	55.46	55.43
2729	NYSE	TRNO	Thu, Dec 10, 2020	56.51	57.07	56.21	56.22
2728	NYSE	TRNO	Wed, Dec 9, 2020	57.09	57.37	56.10	56.70
2727	NYSE	TRNO	Tue, Dec 8, 2020	57.52	57.84	56.91	56.95
2726	NYSE	TRNO	Mon, Dec 7, 2020	57.74	58.35	57.61	57.80
2725	NYSE	TRNO	Fri, Dec 4, 2020	57.00	57.95	57.00	57.71
2724	NYSE	TRNO	Thu, Dec 3, 2020	57.02	57.33	56.55	56.70
2723	NYSE	TRNO	Wed, Dec 2, 2020	58.26	58.29	56.78	57.07
2722	NYSE	TRNO	Tue, Dec 1, 2020	58.30	58.97	58.11	58.48
2721	NYSE	TRNO	Mon, Nov 30, 2020	58.44	58.49	57.58	57.94
2720	NYSE	TRNO	Fri, Nov 27, 2020	58.37	58.78	57.68	58.33
2719	NYSE	TRNO	Wed, Nov 25, 2020	58.13	58.75	57.80	58.60
2718	NYSE	TRNO	Tue, Nov 24, 2020	59.20	59.32	57.93	58.00
2717	NYSE	TRNO	Mon, Nov 23, 2020	59.69	59.99	58.57	58.75
2716	NYSE	TRNO	Fri, Nov 20, 2020	58.84	59.36	58.24	59.21
2715	NYSE	TRNO	Thu, Nov 19, 2020	58.15	58.96	57.47	58.90
2714	NYSE	TRNO	Wed, Nov 18, 2020	61.12	61.12	58.32	58.37
2713	NYSE	TRNO	Tue, Nov 17, 2020	61.15	61.43	60.43	61.01
2712	NYSE	TRNO	Mon, Nov 16, 2020	62.46	62.73	60.82	61.65
2711	NYSE	TRNO	Fri, Nov 13, 2020	60.38	61.75	60.38	61.53
2710	NYSE	TRNO	Thu, Nov 12, 2020	61.30	61.30	59.64	60.20
2709	NYSE	TRNO	Wed, Nov 11, 2020	59.97	60.97	59.25	60.91
2708	NYSE	TRNO	Tue, Nov 10, 2020	57.57	59.57	57.23	59.53
2707	NYSE	TRNO	Mon, Nov 9, 2020	62.41	64.11	57.31	57.39
2706	NYSE	TRNO	Fri, Nov 6, 2020	60.43	60.68	59.52	59.81
2705	NYSE	TRNO	Thu, Nov 5, 2020	59.81	60.42	59.55	60.19
2704	NYSE	TRNO	Wed, Nov 4, 2020	58.95	60.50	58.84	59.62
2703	NYSE	TRNO	Tue, Nov 3, 2020	58.58	59.43	57.74	59.20
2702	NYSE	TRNO	Mon, Nov 2, 2020	56.82	58.46	56.52	57.84
2701	NYSE	TRNO	Fri, Oct 30, 2020	57.09	57.33	55.60	56.28
2700	NYSE	TRNO	Thu, Oct 29, 2020	57.03	57.79	56.24	57.49
2699	NYSE	TRNO	Wed, Oct 28, 2020	57.50	57.88	56.72	57.35
2698	NYSE	TRNO	Tue, Oct 27, 2020	59.16	59.53	58.25	58.31
2697	NYSE	TRNO	Mon, Oct 26, 2020	59.58	59.58	58.64	59.08
2696	NYSE	TRNO	Fri, Oct 23, 2020	60.26	60.53	59.71	60.12
2695	NYSE	TRNO	Thu, Oct 22, 2020	59.72	60.24	59.49	59.95
2694	NYSE	TRNO	Wed, Oct 21, 2020	60.54	60.72	59.36	59.74
2693	NYSE	TRNO	Tue, Oct 20, 2020	59.93	60.86	59.93	60.54
2692	NYSE	TRNO	Mon, Oct 19, 2020	60.03	60.34	59.47	59.58
2691	NYSE	TRNO	Fri, Oct 16, 2020	60.33	60.77	59.82	59.98
2690	NYSE	TRNO	Thu, Oct 15, 2020	59.01	60.93	58.85	60.53
2689	NYSE	TRNO	Wed, Oct 14, 2020	60.92	61.10	59.53	59.54
2688	NYSE	TRNO	Tue, Oct 13, 2020	61.20	61.63	60.81	61.06
2687	NYSE	TRNO	Mon, Oct 12, 2020	60.38	62.11	60.12	61.74
2686	NYSE	TRNO	Fri, Oct 9, 2020	60.10	60.74	59.45	60.32
2685	NYSE	TRNO	Thu, Oct 8, 2020	58.77	59.80	58.66	59.61
2684	NYSE	TRNO	Wed, Oct 7, 2020	58.34	58.89	57.97	58.42
2683	NYSE	TRNO	Tue, Oct 6, 2020	57.90	59.20	57.50	58.04
2682	NYSE	TRNO	Mon, Oct 5, 2020	56.73	57.73	56.37	57.64
2681	NYSE	TRNO	Fri, Oct 2, 2020	55.35	56.97	54.97	56.57
2680	NYSE	TRNO	Thu, Oct 1, 2020	54.50	56.08	54.46	56.06
2679	NYSE	TRNO	Wed, Sep 30, 2020	55.28	55.47	54.08	54.47
2678	NYSE	TRNO	Tue, Sep 29, 2020	55.32	55.58	54.64	54.94
2677	NYSE	TRNO	Mon, Sep 28, 2020	55.10	55.66	54.36	55.62
2676	NYSE	TRNO	Fri, Sep 25, 2020	53.00	54.38	52.77	54.29
2675	NYSE	TRNO	Thu, Sep 24, 2020	53.11	53.94	52.67	53.21
2674	NYSE	TRNO	Wed, Sep 23, 2020	55.00	56.22	52.91	53.07
2673	NYSE	TRNO	Tue, Sep 22, 2020	52.97	54.34	52.88	53.97
2672	NYSE	TRNO	Mon, Sep 21, 2020	54.01	54.01	52.63	52.87
2671	NYSE	TRNO	Fri, Sep 18, 2020	56.24	56.28	54.52	54.56
2670	NYSE	TRNO	Thu, Sep 17, 2020	56.47	56.65	55.60	55.91
2669	NYSE	TRNO	Wed, Sep 16, 2020	57.57	57.91	56.90	56.90
2668	NYSE	TRNO	Tue, Sep 15, 2020	57.29	57.51	57.07	57.19
2667	NYSE	TRNO	Mon, Sep 14, 2020	56.93	57.64	56.87	57.00
2666	NYSE	TRNO	Fri, Sep 11, 2020	57.13	57.18	55.97	56.55
2665	NYSE	TRNO	Thu, Sep 10, 2020	57.64	57.87	57.09	57.13
2664	NYSE	TRNO	Wed, Sep 9, 2020	56.97	58.00	56.88	57.72
2663	NYSE	TRNO	Tue, Sep 8, 2020	57.34	57.48	56.36	56.79
2662	NYSE	TRNO	Fri, Sep 4, 2020	59.08	59.41	57.07	57.79
2661	NYSE	TRNO	Thu, Sep 3, 2020	60.62	60.69	58.56	58.84
2660	NYSE	TRNO	Wed, Sep 2, 2020	59.60	60.50	59.47	60.47
2659	NYSE	TRNO	Tue, Sep 1, 2020	59.64	59.91	59.15	59.73
2658	NYSE	TRNO	Mon, Aug 31, 2020	59.59	59.84	59.08	59.64
2657	NYSE	TRNO	Fri, Aug 28, 2020	60.11	60.11	59.13	59.87
2656	NYSE	TRNO	Thu, Aug 27, 2020	59.27	60.10	59.07	59.70
2655	NYSE	TRNO	Wed, Aug 26, 2020	58.73	59.24	58.38	58.87
2654	NYSE	TRNO	Tue, Aug 25, 2020	58.57	59.10	58.06	58.93
2653	NYSE	TRNO	Mon, Aug 24, 2020	58.43	58.64	57.13	58.51
2652	NYSE	TRNO	Fri, Aug 21, 2020	58.57	59.18	57.54	58.28
2651	NYSE	TRNO	Thu, Aug 20, 2020	57.44	58.81	57.44	58.42
2650	NYSE	TRNO	Wed, Aug 19, 2020	58.75	58.87	57.72	57.78
2649	NYSE	TRNO	Tue, Aug 18, 2020	58.79	58.96	57.98	58.50
2648	NYSE	TRNO	Mon, Aug 17, 2020	58.41	59.15	58.04	58.84
2647	NYSE	TRNO	Fri, Aug 14, 2020	58.64	59.31	58.14	58.41
2646	NYSE	TRNO	Thu, Aug 13, 2020	59.05	59.63	58.91	58.94
2645	NYSE	TRNO	Wed, Aug 12, 2020	58.47	59.59	58.39	59.49
2644	NYSE	TRNO	Tue, Aug 11, 2020	60.49	60.84	57.86	58.25
2643	NYSE	TRNO	Mon, Aug 10, 2020	61.39	61.39	59.64	59.78
2642	NYSE	TRNO	Fri, Aug 7, 2020	61.35	61.66	60.97	61.31
2641	NYSE	TRNO	Thu, Aug 6, 2020	63.75	64.24	61.53	61.58
2640	NYSE	TRNO	Wed, Aug 5, 2020	61.19	61.19	60.30	60.96
2639	NYSE	TRNO	Tue, Aug 4, 2020	60.12	61.04	59.87	60.83
2638	NYSE	TRNO	Mon, Aug 3, 2020	60.93	60.93	59.61	60.38
2637	NYSE	TRNO	Fri, Jul 31, 2020	60.86	61.05	59.28	60.76
2636	NYSE	TRNO	Thu, Jul 30, 2020	59.50	61.51	59.24	61.18
2635	NYSE	TRNO	Wed, Jul 29, 2020	57.74	60.47	57.74	60.30
2634	NYSE	TRNO	Tue, Jul 28, 2020	56.53	58.06	56.53	57.43
2633	NYSE	TRNO	Mon, Jul 27, 2020	55.74	56.96	55.25	56.93
2632	NYSE	TRNO	Fri, Jul 24, 2020	56.00	56.37	55.70	56.02
2631	NYSE	TRNO	Thu, Jul 23, 2020	55.22	56.23	55.19	56.04
2630	NYSE	TRNO	Wed, Jul 22, 2020	54.10	55.61	54.08	55.54
2629	NYSE	TRNO	Tue, Jul 21, 2020	54.86	54.92	54.09	54.21
2628	NYSE	TRNO	Mon, Jul 20, 2020	53.95	54.11	53.50	53.88
2627	NYSE	TRNO	Fri, Jul 17, 2020	52.66	54.10	52.62	53.97
2626	NYSE	TRNO	Thu, Jul 16, 2020	53.01	53.01	51.99	52.46
2625	NYSE	TRNO	Wed, Jul 15, 2020	55.18	55.43	52.89	53.08
2624	NYSE	TRNO	Tue, Jul 14, 2020	53.61	54.55	53.53	54.34
2623	NYSE	TRNO	Mon, Jul 13, 2020	53.87	54.65	53.13	53.50
2622	NYSE	TRNO	Fri, Jul 10, 2020	52.42	53.29	52.04	53.24
2621	NYSE	TRNO	Thu, Jul 9, 2020	52.43	52.83	51.63	52.54
2620	NYSE	TRNO	Wed, Jul 8, 2020	52.94	53.33	52.38	52.61
2619	NYSE	TRNO	Tue, Jul 7, 2020	53.26	53.80	52.76	52.98
2618	NYSE	TRNO	Mon, Jul 6, 2020	55.09	55.11	53.77	53.92
2617	NYSE	TRNO	Thu, Jul 2, 2020	55.35	55.35	53.99	54.18
2616	NYSE	TRNO	Wed, Jul 1, 2020	52.62	54.67	52.62	54.35
2615	NYSE	TRNO	Tue, Jun 30, 2020	52.32	53.43	52.32	52.64
2614	NYSE	TRNO	Mon, Jun 29, 2020	52.34	52.73	51.83	52.42
2613	NYSE	TRNO	Fri, Jun 26, 2020	52.71	53.14	51.93	51.78
2612	NYSE	TRNO	Thu, Jun 25, 2020	52.12	53.17	51.76	53.09
2611	NYSE	TRNO	Wed, Jun 24, 2020	52.40	52.66	51.05	52.41
2610	NYSE	TRNO	Tue, Jun 23, 2020	53.54	53.57	52.94	53.14
2609	NYSE	TRNO	Mon, Jun 22, 2020	53.51	53.69	52.31	53.29
2608	NYSE	TRNO	Fri, Jun 19, 2020	55.64	55.88	53.67	53.84
2607	NYSE	TRNO	Thu, Jun 18, 2020	54.85	55.90	54.68	55.01
2606	NYSE	TRNO	Wed, Jun 17, 2020	55.52	56.15	54.81	55.60
2605	NYSE	TRNO	Tue, Jun 16, 2020	55.02	56.18	54.56	55.25
2604	NYSE	TRNO	Mon, Jun 15, 2020	51.13	54.42	51.07	53.48
2603	NYSE	TRNO	Fri, Jun 12, 2020	52.82	52.82	50.78	52.32
2602	NYSE	TRNO	Thu, Jun 11, 2020	52.00	52.18	51.00	51.30
2601	NYSE	TRNO	Wed, Jun 10, 2020	53.28	53.63	52.39	53.33
2600	NYSE	TRNO	Tue, Jun 9, 2020	53.02	53.88	52.32	53.56
2599	NYSE	TRNO	Mon, Jun 8, 2020	53.97	54.35	53.14	53.61
2598	NYSE	TRNO	Fri, Jun 5, 2020	52.78	54.19	52.71	53.45
2597	NYSE	TRNO	Thu, Jun 4, 2020	52.03	52.17	50.99	51.42
2596	NYSE	TRNO	Wed, Jun 3, 2020	51.89	52.78	51.68	52.51
2595	NYSE	TRNO	Tue, Jun 2, 2020	51.70	51.87	51.06	51.43
2594	NYSE	TRNO	Mon, Jun 1, 2020	51.04	52.06	50.75	51.22
2593	NYSE	TRNO	Fri, May 29, 2020	51.41	51.62	50.60	51.19
2592	NYSE	TRNO	Thu, May 28, 2020	52.25	52.25	51.31	51.88
2591	NYSE	TRNO	Wed, May 27, 2020	51.33	51.49	50.23	51.46
2590	NYSE	TRNO	Tue, May 26, 2020	49.64	50.11	49.12	50.10
2589	NYSE	TRNO	Fri, May 22, 2020	48.32	48.54	47.38	47.85
2588	NYSE	TRNO	Thu, May 21, 2020	47.72	48.59	47.18	48.08
2587	NYSE	TRNO	Wed, May 20, 2020	48.34	48.47	47.46	47.74
2586	NYSE	TRNO	Tue, May 19, 2020	47.63	48.57	47.46	47.77
2585	NYSE	TRNO	Mon, May 18, 2020	47.38	48.65	47.06	47.77
2584	NYSE	TRNO	Fri, May 15, 2020	45.94	46.29	45.05	45.84
2583	NYSE	TRNO	Thu, May 14, 2020	45.91	46.37	44.53	46.33
2582	NYSE	TRNO	Wed, May 13, 2020	48.24	48.24	46.62	46.89
2581	NYSE	TRNO	Tue, May 12, 2020	51.37	51.44	48.54	48.63
2580	NYSE	TRNO	Mon, May 11, 2020	51.17	52.22	50.46	51.40
2579	NYSE	TRNO	Fri, May 8, 2020	52.38	52.89	51.45	51.83
2578	NYSE	TRNO	Thu, May 7, 2020	53.58	54.96	51.14	51.42
2577	NYSE	TRNO	Wed, May 6, 2020	53.72	54.06	52.54	52.62
2576	NYSE	TRNO	Tue, May 5, 2020	53.28	54.22	52.99	53.62
2575	NYSE	TRNO	Mon, May 4, 2020	52.83	53.28	51.94	52.60
2574	NYSE	TRNO	Fri, May 1, 2020	53.65	54.52	52.41	53.75
2573	NYSE	TRNO	Thu, Apr 30, 2020	54.90	55.35	54.27	54.82
2572	NYSE	TRNO	Wed, Apr 29, 2020	55.95	56.87	54.86	56.10
2571	NYSE	TRNO	Tue, Apr 28, 2020	55.86	55.86	54.51	54.61
2570	NYSE	TRNO	Mon, Apr 27, 2020	52.53	54.56	52.53	54.10
2569	NYSE	TRNO	Fri, Apr 24, 2020	52.33	53.12	51.51	52.08
2568	NYSE	TRNO	Thu, Apr 23, 2020	52.77	53.47	52.25	52.43
2567	NYSE	TRNO	Wed, Apr 22, 2020	53.41	53.41	52.22	52.82
2566	NYSE	TRNO	Tue, Apr 21, 2020	51.79	52.99	51.58	52.49
2565	NYSE	TRNO	Mon, Apr 20, 2020	54.16	54.16	52.24	53.04
2564	NYSE	TRNO	Fri, Apr 17, 2020	54.35	55.31	54.10	54.82
2563	NYSE	TRNO	Thu, Apr 16, 2020	52.77	53.17	51.67	53.16
2562	NYSE	TRNO	Wed, Apr 15, 2020	53.45	53.96	52.15	52.72
2561	NYSE	TRNO	Tue, Apr 14, 2020	55.26	55.87	53.79	54.79
2560	NYSE	TRNO	Mon, Apr 13, 2020	55.58	55.78	53.35	53.68
2559	NYSE	TRNO	Thu, Apr 9, 2020	53.69	56.71	53.50	56.46
2558	NYSE	TRNO	Wed, Apr 8, 2020	50.69	52.90	49.93	52.58
2557	NYSE	TRNO	Tue, Apr 7, 2020	51.25	52.27	49.88	50.09
2556	NYSE	TRNO	Mon, Apr 6, 2020	49.28	50.87	48.64	50.04
2555	NYSE	TRNO	Fri, Apr 3, 2020	46.79	48.05	46.43	47.46
2554	NYSE	TRNO	Thu, Apr 2, 2020	47.31	48.55	46.20	47.44
2553	NYSE	TRNO	Wed, Apr 1, 2020	49.72	49.87	46.22	47.48
2552	NYSE	TRNO	Tue, Mar 31, 2020	51.16	51.75	49.20	51.75
2551	NYSE	TRNO	Mon, Mar 30, 2020	48.67	51.59	47.49	51.37
2550	NYSE	TRNO	Fri, Mar 27, 2020	46.81	49.14	46.30	47.78
2549	NYSE	TRNO	Thu, Mar 26, 2020	47.52	48.25	46.69	48.00
2548	NYSE	TRNO	Wed, Mar 25, 2020	46.56	48.07	44.97	46.87
2547	NYSE	TRNO	Tue, Mar 24, 2020	46.49	47.47	44.38	47.09
2546	NYSE	TRNO	Mon, Mar 23, 2020	43.99	46.15	42.44	45.49
2545	NYSE	TRNO	Fri, Mar 20, 2020	47.02	47.30	42.80	44.09
2544	NYSE	TRNO	Thu, Mar 19, 2020	45.82	48.56	43.08	46.63
2543	NYSE	TRNO	Wed, Mar 18, 2020	42.77	46.37	42.30	45.97
2542	NYSE	TRNO	Tue, Mar 17, 2020	43.75	49.92	43.12	45.90
2541	NYSE	TRNO	Mon, Mar 16, 2020	46.00	47.19	42.12	43.05
2540	NYSE	TRNO	Fri, Mar 13, 2020	47.17	50.15	45.28	50.15
2539	NYSE	TRNO	Thu, Mar 12, 2020	47.47	49.04	44.74	44.96
2538	NYSE	TRNO	Wed, Mar 11, 2020	53.55	53.61	50.26	50.84
2537	NYSE	TRNO	Tue, Mar 10, 2020	55.55	55.86	51.17	54.86
2536	NYSE	TRNO	Mon, Mar 9, 2020	55.00	55.54	52.28	55.16
2535	NYSE	TRNO	Fri, Mar 6, 2020	58.01	59.21	56.22	58.24
2534	NYSE	TRNO	Thu, Mar 5, 2020	59.16	59.76	58.52	59.51
2533	NYSE	TRNO	Wed, Mar 4, 2020	58.17	60.73	58.17	60.29
2532	NYSE	TRNO	Tue, Mar 3, 2020	57.48	58.99	56.98	57.41
2531	NYSE	TRNO	Mon, Mar 2, 2020	55.19	57.64	54.40	57.59
2530	NYSE	TRNO	Fri, Feb 28, 2020	53.79	54.92	51.53	54.87
2529	NYSE	TRNO	Thu, Feb 27, 2020	58.00	58.30	54.73	54.73
2528	NYSE	TRNO	Wed, Feb 26, 2020	59.02	59.83	58.73	58.90
2527	NYSE	TRNO	Tue, Feb 25, 2020	60.35	60.57	58.88	58.98
2526	NYSE	TRNO	Mon, Feb 24, 2020	60.97	61.52	60.35	60.35
2525	NYSE	TRNO	Fri, Feb 21, 2020	61.97	62.27	61.76	62.08
2524	NYSE	TRNO	Thu, Feb 20, 2020	61.90	62.00	61.19	61.84
2523	NYSE	TRNO	Wed, Feb 19, 2020	62.09	62.31	61.64	61.99
2522	NYSE	TRNO	Tue, Feb 18, 2020	61.81	62.24	61.65	62.12
2521	NYSE	TRNO	Fri, Feb 14, 2020	61.20	61.89	61.05	61.76
2520	NYSE	TRNO	Thu, Feb 13, 2020	60.13	61.19	60.13	61.18
2519	NYSE	TRNO	Wed, Feb 12, 2020	59.86	60.43	59.55	60.40
2518	NYSE	TRNO	Tue, Feb 11, 2020	59.21	59.58	58.92	59.57
2517	NYSE	TRNO	Mon, Feb 10, 2020	58.92	59.19	58.57	59.11
2516	NYSE	TRNO	Fri, Feb 7, 2020	58.46	59.50	58.08	58.88
2515	NYSE	TRNO	Thu, Feb 6, 2020	58.08	58.33	57.96	58.10
2514	NYSE	TRNO	Wed, Feb 5, 2020	58.35	58.53	57.87	58.08
2513	NYSE	TRNO	Tue, Feb 4, 2020	57.76	58.60	57.42	58.10
2512	NYSE	TRNO	Mon, Feb 3, 2020	57.46	58.06	57.43	57.71
2511	NYSE	TRNO	Fri, Jan 31, 2020	58.25	58.31	57.14	57.26
2510	NYSE	TRNO	Thu, Jan 30, 2020	57.86	58.61	57.86	58.26
2509	NYSE	TRNO	Wed, Jan 29, 2020	58.23	58.23	57.72	58.06
2508	NYSE	TRNO	Tue, Jan 28, 2020	57.74	58.02	57.54	57.95
2507	NYSE	TRNO	Mon, Jan 27, 2020	56.79	57.87	56.67	57.59
2506	NYSE	TRNO	Fri, Jan 24, 2020	57.63	57.70	57.06	57.19
2505	NYSE	TRNO	Thu, Jan 23, 2020	56.71	57.77	56.48	57.57
2504	NYSE	TRNO	Wed, Jan 22, 2020	58.12	58.23	56.54	56.69
2503	NYSE	TRNO	Tue, Jan 21, 2020	57.14	57.93	57.09	57.89
2502	NYSE	TRNO	Fri, Jan 17, 2020	57.10	57.34	56.57	57.14
2501	NYSE	TRNO	Thu, Jan 16, 2020	56.26	57.04	56.13	57.03
2500	NYSE	TRNO	Wed, Jan 15, 2020	55.07	56.23	55.07	56.13
2499	NYSE	TRNO	Tue, Jan 14, 2020	55.69	55.69	54.96	54.98
2498	NYSE	TRNO	Mon, Jan 13, 2020	54.77	55.67	54.77	55.66
2497	NYSE	TRNO	Fri, Jan 10, 2020	54.50	54.97	54.30	54.77
2496	NYSE	TRNO	Thu, Jan 9, 2020	54.28	54.79	54.11	54.42
2495	NYSE	TRNO	Wed, Jan 8, 2020	53.88	54.34	53.56	54.22
2494	NYSE	TRNO	Tue, Jan 7, 2020	53.93	54.26	53.75	53.91
2493	NYSE	TRNO	Mon, Jan 6, 2020	54.24	54.77	54.05	54.34
2492	NYSE	TRNO	Fri, Jan 3, 2020	53.39	54.26	53.38	54.21
2491	NYSE	TRNO	Thu, Jan 2, 2020	54.41	54.41	53.05	53.58
2490	NYSE	TRNO	Tue, Dec 31, 2019	53.91	54.55	53.80	54.14
2489	NYSE	TRNO	Mon, Dec 30, 2019	53.43	54.00	53.34	53.90
2488	NYSE	TRNO	Fri, Dec 27, 2019	53.15	53.83	53.15	53.77
2487	NYSE	TRNO	Thu, Dec 26, 2019	52.97	53.26	52.75	53.04
2486	NYSE	TRNO	Tue, Dec 24, 2019	52.75	53.04	52.59	52.94
2485	NYSE	TRNO	Mon, Dec 23, 2019	53.26	53.30	52.63	52.68
2484	NYSE	TRNO	Fri, Dec 20, 2019	53.13	53.67	52.92	53.22
2483	NYSE	TRNO	Thu, Dec 19, 2019	52.78	52.95	52.55	52.83
2482	NYSE	TRNO	Wed, Dec 18, 2019	53.17	53.53	52.55	52.80
2481	NYSE	TRNO	Tue, Dec 17, 2019	54.09	54.17	53.10	53.12
2480	NYSE	TRNO	Mon, Dec 16, 2019	54.18	54.39	53.49	53.99
2479	NYSE	TRNO	Fri, Dec 13, 2019	54.41	54.73	53.52	54.17
2478	NYSE	TRNO	Thu, Dec 12, 2019	55.55	55.81	54.23	54.41
2477	NYSE	TRNO	Wed, Dec 11, 2019	56.50	56.71	55.53	55.55
2476	NYSE	TRNO	Tue, Dec 10, 2019	56.99	57.27	56.48	56.55
2475	NYSE	TRNO	Mon, Dec 9, 2019	57.12	57.29	56.85	56.99
2474	NYSE	TRNO	Fri, Dec 6, 2019	57.50	57.84	57.05	57.06
2473	NYSE	TRNO	Thu, Dec 5, 2019	56.78	57.48	56.70	57.23
2472	NYSE	TRNO	Wed, Dec 4, 2019	57.70	58.13	56.83	56.83
2471	NYSE	TRNO	Tue, Dec 3, 2019	57.37	57.70	57.30	57.66
2470	NYSE	TRNO	Mon, Dec 2, 2019	57.57	58.06	57.12	57.42
2469	NYSE	TRNO	Fri, Nov 29, 2019	57.95	58.21	57.72	57.72
2468	NYSE	TRNO	Wed, Nov 27, 2019	57.81	57.98	57.42	57.96
2467	NYSE	TRNO	Tue, Nov 26, 2019	56.76	57.72	56.71	57.68
2466	NYSE	TRNO	Mon, Nov 25, 2019	56.66	57.11	56.47	56.76
2465	NYSE	TRNO	Fri, Nov 22, 2019	56.96	56.96	56.07	56.44
2464	NYSE	TRNO	Thu, Nov 21, 2019	56.79	57.07	56.46	56.77
2463	NYSE	TRNO	Wed, Nov 20, 2019	56.70	57.19	56.63	56.94
2462	NYSE	TRNO	Tue, Nov 19, 2019	56.50	56.93	56.35	56.70
2461	NYSE	TRNO	Mon, Nov 18, 2019	56.44	56.74	56.11	56.36
2460	NYSE	TRNO	Fri, Nov 15, 2019	56.11	56.61	56.00	56.42
2459	NYSE	TRNO	Thu, Nov 14, 2019	55.59	56.22	55.46	56.11
2458	NYSE	TRNO	Wed, Nov 13, 2019	55.07	55.55	55.01	55.45
2457	NYSE	TRNO	Tue, Nov 12, 2019	55.54	55.94	55.03	55.09
2456	NYSE	TRNO	Mon, Nov 11, 2019	55.59	55.74	55.24	55.50
2455	NYSE	TRNO	Fri, Nov 8, 2019	55.49	55.86	55.46	55.55
2454	NYSE	TRNO	Thu, Nov 7, 2019	55.52	55.72	55.21	55.51
2453	NYSE	TRNO	Wed, Nov 6, 2019	55.28	55.70	55.23	55.56
2452	NYSE	TRNO	Tue, Nov 5, 2019	56.28	56.28	54.87	55.10
2451	NYSE	TRNO	Mon, Nov 4, 2019	56.53	56.59	55.95	56.37
2450	NYSE	TRNO	Fri, Nov 1, 2019	56.31	56.58	55.90	56.57
2449	NYSE	TRNO	Thu, Oct 31, 2019	55.75	56.88	55.34	56.41
2448	NYSE	TRNO	Wed, Oct 30, 2019	54.99	55.49	54.86	55.47
2447	NYSE	TRNO	Tue, Oct 29, 2019	54.77	55.20	54.76	54.95
2446	NYSE	TRNO	Mon, Oct 28, 2019	54.04	54.86	54.01	54.74
2445	NYSE	TRNO	Fri, Oct 25, 2019	54.08	54.20	53.62	53.95
2444	NYSE	TRNO	Thu, Oct 24, 2019	53.66	54.00	53.30	53.95
2443	NYSE	TRNO	Wed, Oct 23, 2019	53.24	53.39	52.73	53.34
2442	NYSE	TRNO	Tue, Oct 22, 2019	53.72	53.98	53.16	53.19
2441	NYSE	TRNO	Mon, Oct 21, 2019	53.51	53.73	53.31	53.67
2440	NYSE	TRNO	Fri, Oct 18, 2019	53.55	53.70	53.38	53.43
2439	NYSE	TRNO	Thu, Oct 17, 2019	53.03	54.01	52.99	53.68
2438	NYSE	TRNO	Wed, Oct 16, 2019	52.61	53.12	52.00	53.03
2437	NYSE	TRNO	Tue, Oct 15, 2019	52.64	52.94	52.29	52.74
2436	NYSE	TRNO	Mon, Oct 14, 2019	52.75	52.94	52.44	52.81
2435	NYSE	TRNO	Fri, Oct 11, 2019	52.91	53.07	52.54	52.78
2434	NYSE	TRNO	Thu, Oct 10, 2019	52.14	52.86	51.86	52.65
2433	NYSE	TRNO	Wed, Oct 9, 2019	52.46	52.52	51.97	52.19
2432	NYSE	TRNO	Tue, Oct 8, 2019	51.79	52.37	51.53	52.17
2431	NYSE	TRNO	Mon, Oct 7, 2019	51.56	52.15	51.17	51.89
2430	NYSE	TRNO	Fri, Oct 4, 2019	51.40	51.71	51.31	51.55
2429	NYSE	TRNO	Thu, Oct 3, 2019	50.95	51.73	50.84	51.23
2428	NYSE	TRNO	Wed, Oct 2, 2019	50.63	51.20	50.63	50.91
2427	NYSE	TRNO	Tue, Oct 1, 2019	51.11	51.30	50.41	50.74
2426	NYSE	TRNO	Mon, Sep 30, 2019	51.16	51.62	51.09	51.09
2425	NYSE	TRNO	Fri, Sep 27, 2019	51.55	51.66	50.84	51.26
2424	NYSE	TRNO	Thu, Sep 26, 2019	50.93	51.61	50.93	51.49
2423	NYSE	TRNO	Wed, Sep 25, 2019	50.80	50.88	50.48	50.81
2422	NYSE	TRNO	Tue, Sep 24, 2019	51.66	51.66	50.60	50.77
2421	NYSE	TRNO	Mon, Sep 23, 2019	51.22	51.84	51.10	51.52
2420	NYSE	TRNO	Fri, Sep 20, 2019	51.14	51.40	50.85	51.27
2419	NYSE	TRNO	Thu, Sep 19, 2019	50.66	51.26	50.57	50.76
2418	NYSE	TRNO	Wed, Sep 18, 2019	51.39	51.47	49.95	50.42
2417	NYSE	TRNO	Tue, Sep 17, 2019	51.06	51.40	51.05	51.26
2416	NYSE	TRNO	Mon, Sep 16, 2019	50.38	51.16	50.30	51.14
2415	NYSE	TRNO	Fri, Sep 13, 2019	50.57	51.13	49.95	50.31
2414	NYSE	TRNO	Thu, Sep 12, 2019	49.77	50.57	49.77	50.48
2413	NYSE	TRNO	Wed, Sep 11, 2019	49.48	49.83	49.04	49.34
2412	NYSE	TRNO	Tue, Sep 10, 2019	50.82	50.82	49.31	49.46
2411	NYSE	TRNO	Mon, Sep 9, 2019	50.91	51.31	50.85	50.98
2410	NYSE	TRNO	Fri, Sep 6, 2019	51.04	51.05	50.55	50.96
2409	NYSE	TRNO	Thu, Sep 5, 2019	51.05	51.10	50.65	51.01
2408	NYSE	TRNO	Wed, Sep 4, 2019	50.85	51.16	50.71	51.01
2407	NYSE	TRNO	Tue, Sep 3, 2019	50.44	50.80	50.37	50.63
2406	NYSE	TRNO	Fri, Aug 30, 2019	50.55	50.65	50.36	50.56
2405	NYSE	TRNO	Thu, Aug 29, 2019	50.31	50.82	50.31	50.53
2404	NYSE	TRNO	Wed, Aug 28, 2019	49.96	50.27	49.82	50.10
2403	NYSE	TRNO	Tue, Aug 27, 2019	50.30	50.53	49.77	49.94
2402	NYSE	TRNO	Mon, Aug 26, 2019	50.05	50.34	49.79	50.14
2401	NYSE	TRNO	Fri, Aug 23, 2019	50.58	50.73	49.62	49.72
2400	NYSE	TRNO	Thu, Aug 22, 2019	50.53	50.88	50.03	50.69
2399	NYSE	TRNO	Wed, Aug 21, 2019	50.71	50.82	50.44	50.47
2398	NYSE	TRNO	Tue, Aug 20, 2019	50.92	50.92	50.26	50.54
2397	NYSE	TRNO	Mon, Aug 19, 2019	51.08	51.23	50.76	50.89
2396	NYSE	TRNO	Fri, Aug 16, 2019	50.15	50.99	50.06	50.77
2395	NYSE	TRNO	Thu, Aug 15, 2019	49.69	50.24	49.57	50.04
2394	NYSE	TRNO	Wed, Aug 14, 2019	49.47	49.88	49.26	49.56
2393	NYSE	TRNO	Tue, Aug 13, 2019	49.26	49.70	48.96	49.64
2392	NYSE	TRNO	Mon, Aug 12, 2019	49.52	49.70	49.27	49.27
2391	NYSE	TRNO	Fri, Aug 9, 2019	49.48	49.77	49.02	49.55
2390	NYSE	TRNO	Thu, Aug 8, 2019	48.89	49.97	48.72	49.66
2389	NYSE	TRNO	Wed, Aug 7, 2019	48.30	49.10	47.78	48.79
2388	NYSE	TRNO	Tue, Aug 6, 2019	48.02	48.76	47.92	48.37
2387	NYSE	TRNO	Mon, Aug 5, 2019	48.83	48.83	47.31	48.05
2386	NYSE	TRNO	Fri, Aug 2, 2019	49.53	49.83	48.97	49.15
2385	NYSE	TRNO	Thu, Aug 1, 2019	49.27	50.03	49.18	49.77
2384	NYSE	TRNO	Wed, Jul 31, 2019	49.42	49.71	48.68	48.86
2383	NYSE	TRNO	Tue, Jul 30, 2019	49.40	49.73	49.22	49.47
2382	NYSE	TRNO	Mon, Jul 29, 2019	49.50	49.88	49.29	49.51
2381	NYSE	TRNO	Fri, Jul 26, 2019	49.24	49.56	49.01	49.42
2380	NYSE	TRNO	Thu, Jul 25, 2019	49.59	49.80	49.17	49.24
2379	NYSE	TRNO	Wed, Jul 24, 2019	49.57	49.75	49.21	49.54
2378	NYSE	TRNO	Tue, Jul 23, 2019	49.28	49.51	48.94	49.39
2377	NYSE	TRNO	Mon, Jul 22, 2019	48.85	49.16	48.48	48.96
2376	NYSE	TRNO	Fri, Jul 19, 2019	49.48	49.82	48.66	48.75
2375	NYSE	TRNO	Thu, Jul 18, 2019	49.43	49.73	49.04	49.63
2374	NYSE	TRNO	Wed, Jul 17, 2019	49.59	49.75	49.19	49.52
2373	NYSE	TRNO	Tue, Jul 16, 2019	49.48	49.95	49.48	49.62
2372	NYSE	TRNO	Mon, Jul 15, 2019	49.82	50.01	49.46	49.60
2371	NYSE	TRNO	Fri, Jul 12, 2019	49.70	50.00	49.30	49.72
2370	NYSE	TRNO	Thu, Jul 11, 2019	50.50	50.59	49.47	49.67
2369	NYSE	TRNO	Wed, Jul 10, 2019	50.27	50.79	50.02	50.58
2368	NYSE	TRNO	Tue, Jul 9, 2019	49.60	49.90	49.48	49.88
2367	NYSE	TRNO	Mon, Jul 8, 2019	49.67	49.84	49.38	49.57
2366	NYSE	TRNO	Fri, Jul 5, 2019	49.43	49.85	48.84	49.72
2365	NYSE	TRNO	Wed, Jul 3, 2019	49.38	49.95	49.38	49.71
2364	NYSE	TRNO	Tue, Jul 2, 2019	48.88	49.64	48.85	49.30
2363	NYSE	TRNO	Mon, Jul 1, 2019	49.29	49.29	48.18	48.73
2362	NYSE	TRNO	Fri, Jun 28, 2019	48.00	49.19	48.00	49.04
2361	NYSE	TRNO	Thu, Jun 27, 2019	47.27	48.03	47.27	48.00
2360	NYSE	TRNO	Wed, Jun 26, 2019	47.78	47.78	46.88	47.20
2359	NYSE	TRNO	Tue, Jun 25, 2019	48.20	48.61	47.70	47.74
2358	NYSE	TRNO	Mon, Jun 24, 2019	48.06	48.22	47.86	48.12
2357	NYSE	TRNO	Fri, Jun 21, 2019	48.28	48.28	47.74	47.95
2356	NYSE	TRNO	Thu, Jun 20, 2019	48.63	48.79	48.43	48.61
2355	NYSE	TRNO	Wed, Jun 19, 2019	47.77	48.58	47.56	48.49
2354	NYSE	TRNO	Tue, Jun 18, 2019	47.85	48.11	47.59	47.87
2353	NYSE	TRNO	Mon, Jun 17, 2019	47.49	47.85	47.42	47.68
2352	NYSE	TRNO	Fri, Jun 14, 2019	47.42	47.59	47.08	47.45
2351	NYSE	TRNO	Thu, Jun 13, 2019	47.44	47.61	47.20	47.40
2350	NYSE	TRNO	Wed, Jun 12, 2019	47.10	47.61	47.10	47.37
2349	NYSE	TRNO	Tue, Jun 11, 2019	47.09	47.12	46.68	47.07
2348	NYSE	TRNO	Mon, Jun 10, 2019	47.01	47.13	46.55	47.01
2347	NYSE	TRNO	Fri, Jun 7, 2019	46.97	47.35	46.91	47.02
2346	NYSE	TRNO	Thu, Jun 6, 2019	46.40	46.76	46.17	46.68
2345	NYSE	TRNO	Wed, Jun 5, 2019	45.66	46.39	45.60	46.35
2344	NYSE	TRNO	Tue, Jun 4, 2019	46.15	46.30	45.19	45.53
2343	NYSE	TRNO	Mon, Jun 3, 2019	45.91	46.17	45.58	46.08
2342	NYSE	TRNO	Fri, May 31, 2019	45.38	45.99	45.30	45.71
2341	NYSE	TRNO	Thu, May 30, 2019	45.37	45.83	45.37	45.59
2340	NYSE	TRNO	Wed, May 29, 2019	45.45	45.49	44.84	45.38
2339	NYSE	TRNO	Tue, May 28, 2019	45.63	45.90	45.49	45.59
2338	NYSE	TRNO	Fri, May 24, 2019	45.74	45.84	45.19	45.49
2337	NYSE	TRNO	Thu, May 23, 2019	45.58	45.69	45.29	45.58
2336	NYSE	TRNO	Wed, May 22, 2019	45.91	46.16	45.61	45.78
2335	NYSE	TRNO	Tue, May 21, 2019	45.25	45.97	45.25	45.96
2334	NYSE	TRNO	Mon, May 20, 2019	45.50	45.50	44.94	45.16
2333	NYSE	TRNO	Fri, May 17, 2019	45.52	45.81	45.14	45.73
2332	NYSE	TRNO	Thu, May 16, 2019	45.47	45.96	45.24	45.66
2331	NYSE	TRNO	Wed, May 15, 2019	45.13	45.70	45.03	45.36
2330	NYSE	TRNO	Tue, May 14, 2019	45.03	45.47	44.88	45.24
2329	NYSE	TRNO	Mon, May 13, 2019	45.07	45.33	44.94	45.16
2328	NYSE	TRNO	Fri, May 10, 2019	44.95	45.48	44.88	45.41
2327	NYSE	TRNO	Thu, May 9, 2019	44.79	44.97	44.26	44.97
2326	NYSE	TRNO	Wed, May 8, 2019	44.60	45.10	44.60	44.71
2325	NYSE	TRNO	Tue, May 7, 2019	45.06	45.17	44.19	44.59
2324	NYSE	TRNO	Mon, May 6, 2019	45.13	45.35	44.98	45.18
2323	NYSE	TRNO	Fri, May 3, 2019	45.36	45.56	44.75	45.38
2322	NYSE	TRNO	Thu, May 2, 2019	47.00	47.19	44.90	45.14
2321	NYSE	TRNO	Wed, May 1, 2019	44.60	45.33	44.14	44.83
2320	NYSE	TRNO	Tue, Apr 30, 2019	44.38	44.77	44.10	44.65
2319	NYSE	TRNO	Mon, Apr 29, 2019	44.29	44.55	44.04	44.31
2318	NYSE	TRNO	Fri, Apr 26, 2019	44.04	44.38	43.73	44.24
2317	NYSE	TRNO	Thu, Apr 25, 2019	43.88	44.20	43.63	43.86
2316	NYSE	TRNO	Wed, Apr 24, 2019	43.56	43.97	43.44	43.97
2315	NYSE	TRNO	Tue, Apr 23, 2019	42.90	43.53	42.85	43.51
2314	NYSE	TRNO	Mon, Apr 22, 2019	43.02	43.07	42.37	42.75
2313	NYSE	TRNO	Thu, Apr 18, 2019	42.71	43.20	42.51	43.18
2312	NYSE	TRNO	Wed, Apr 17, 2019	43.06	43.06	42.42	42.67
2311	NYSE	TRNO	Tue, Apr 16, 2019	43.69	43.75	42.60	42.90
2310	NYSE	TRNO	Mon, Apr 15, 2019	44.20	44.20	43.63	43.74
2309	NYSE	TRNO	Fri, Apr 12, 2019	43.91	44.14	43.50	44.08
2308	NYSE	TRNO	Thu, Apr 11, 2019	43.77	43.89	43.44	43.80
2307	NYSE	TRNO	Wed, Apr 10, 2019	42.89	43.57	42.81	43.56
2306	NYSE	TRNO	Tue, Apr 9, 2019	42.86	42.96	42.68	42.76
2305	NYSE	TRNO	Mon, Apr 8, 2019	42.90	42.94	42.62	42.86
2304	NYSE	TRNO	Fri, Apr 5, 2019	42.54	42.98	42.40	42.93
2303	NYSE	TRNO	Thu, Apr 4, 2019	42.34	42.52	42.22	42.50
2302	NYSE	TRNO	Wed, Apr 3, 2019	42.47	42.68	42.15	42.30
2301	NYSE	TRNO	Tue, Apr 2, 2019	42.02	42.49	41.53	42.40
2300	NYSE	TRNO	Mon, Apr 1, 2019	42.06	42.20	41.44	42.00
2299	NYSE	TRNO	Fri, Mar 29, 2019	42.20	42.29	41.97	42.04
2298	NYSE	TRNO	Thu, Mar 28, 2019	41.78	42.27	41.70	42.21
2297	NYSE	TRNO	Wed, Mar 27, 2019	42.00	42.00	41.53	41.64
2296	NYSE	TRNO	Tue, Mar 26, 2019	41.62	42.00	41.52	41.99
2295	NYSE	TRNO	Mon, Mar 25, 2019	41.38	41.61	41.15	41.45
2294	NYSE	TRNO	Fri, Mar 22, 2019	41.88	42.09	41.30	41.35
2293	NYSE	TRNO	Thu, Mar 21, 2019	41.43	42.17	41.43	41.98
2292	NYSE	TRNO	Wed, Mar 20, 2019	41.40	41.87	40.89	41.53
2291	NYSE	TRNO	Tue, Mar 19, 2019	42.11	42.18	41.28	41.35
2290	NYSE	TRNO	Mon, Mar 18, 2019	41.75	42.10	41.61	42.07
2289	NYSE	TRNO	Fri, Mar 15, 2019	41.60	42.07	41.54	41.78
2288	NYSE	TRNO	Thu, Mar 14, 2019	41.59	41.65	41.31	41.51
2287	NYSE	TRNO	Wed, Mar 13, 2019	41.49	41.90	41.32	41.47
2286	NYSE	TRNO	Tue, Mar 12, 2019	41.12	41.45	41.00	41.35
2285	NYSE	TRNO	Mon, Mar 11, 2019	40.78	41.15	40.70	41.03
2284	NYSE	TRNO	Fri, Mar 8, 2019	40.56	40.80	40.44	40.62
2283	NYSE	TRNO	Thu, Mar 7, 2019	40.77	41.01	40.49	40.63
2282	NYSE	TRNO	Wed, Mar 6, 2019	41.00	41.02	40.65	40.70
2281	NYSE	TRNO	Tue, Mar 5, 2019	40.95	41.10	40.82	40.98
2280	NYSE	TRNO	Mon, Mar 4, 2019	41.10	41.34	40.57	41.01
2279	NYSE	TRNO	Fri, Mar 1, 2019	40.91	41.05	40.50	40.98
2278	NYSE	TRNO	Thu, Feb 28, 2019	40.58	41.21	40.58	40.90
2277	NYSE	TRNO	Wed, Feb 27, 2019	40.85	40.94	40.40	40.58
2276	NYSE	TRNO	Tue, Feb 26, 2019	41.44	41.44	40.88	40.96
2275	NYSE	TRNO	Mon, Feb 25, 2019	41.48	41.48	41.12	41.25
2274	NYSE	TRNO	Fri, Feb 22, 2019	41.20	41.56	41.01	41.46
2273	NYSE	TRNO	Thu, Feb 21, 2019	40.88	41.19	40.73	41.06
2272	NYSE	TRNO	Wed, Feb 20, 2019	41.13	41.16	40.76	41.02
2271	NYSE	TRNO	Tue, Feb 19, 2019	41.39	41.48	40.99	41.11
2270	NYSE	TRNO	Fri, Feb 15, 2019	41.27	41.46	41.07	41.44
2269	NYSE	TRNO	Thu, Feb 14, 2019	41.29	41.55	41.07	41.26
2268	NYSE	TRNO	Wed, Feb 13, 2019	41.31	41.69	40.50	41.29
2267	NYSE	TRNO	Tue, Feb 12, 2019	41.38	41.60	40.89	40.98
2266	NYSE	TRNO	Mon, Feb 11, 2019	41.62	41.77	41.25	41.33
2265	NYSE	TRNO	Fri, Feb 8, 2019	42.30	42.60	41.49	41.59
2264	NYSE	TRNO	Thu, Feb 7, 2019	41.75	42.70	40.46	42.54
2263	NYSE	TRNO	Wed, Feb 6, 2019	40.20	40.25	39.96	40.15
2262	NYSE	TRNO	Tue, Feb 5, 2019	40.33	40.46	40.12	40.29
2261	NYSE	TRNO	Mon, Feb 4, 2019	40.08	40.38	39.87	40.32
2260	NYSE	TRNO	Fri, Feb 1, 2019	40.35	40.35	39.58	40.16
2259	NYSE	TRNO	Thu, Jan 31, 2019	40.38	40.60	39.92	40.34
2258	NYSE	TRNO	Wed, Jan 30, 2019	39.91	40.40	39.84	40.40
2257	NYSE	TRNO	Tue, Jan 29, 2019	39.60	39.97	39.58	39.92
2256	NYSE	TRNO	Mon, Jan 28, 2019	39.15	39.66	39.00	39.62
2255	NYSE	TRNO	Fri, Jan 25, 2019	38.63	39.14	38.63	39.08
2254	NYSE	TRNO	Thu, Jan 24, 2019	38.70	38.83	38.34	38.51
2253	NYSE	TRNO	Wed, Jan 23, 2019	38.26	38.76	38.17	38.67
2252	NYSE	TRNO	Tue, Jan 22, 2019	38.41	38.49	37.76	38.25
2251	NYSE	TRNO	Fri, Jan 18, 2019	37.88	38.26	37.74	38.12
2250	NYSE	TRNO	Thu, Jan 17, 2019	37.61	38.05	37.50	37.87
2249	NYSE	TRNO	Wed, Jan 16, 2019	37.33	37.75	37.21	37.73
2248	NYSE	TRNO	Tue, Jan 15, 2019	37.04	37.36	37.01	37.36
2247	NYSE	TRNO	Mon, Jan 14, 2019	37.20	37.35	36.88	36.90
2246	NYSE	TRNO	Fri, Jan 11, 2019	36.94	37.43	36.74	37.32
2245	NYSE	TRNO	Thu, Jan 10, 2019	36.55	37.31	36.47	37.00
2244	NYSE	TRNO	Wed, Jan 9, 2019	36.66	36.73	36.08	36.63
2243	NYSE	TRNO	Tue, Jan 8, 2019	35.36	36.63	35.26	36.55
2242	NYSE	TRNO	Mon, Jan 7, 2019	35.00	35.46	34.61	35.22
2241	NYSE	TRNO	Fri, Jan 4, 2019	34.53	35.12	34.26	34.87
2240	NYSE	TRNO	Thu, Jan 3, 2019	34.17	34.78	33.98	34.32
2239	NYSE	TRNO	Wed, Jan 2, 2019	34.82	34.82	34.00	34.25
2238	NYSE	TRNO	Mon, Dec 31, 2018	34.95	35.17	34.35	35.17
2237	NYSE	TRNO	Fri, Dec 28, 2018	35.12	35.45	34.48	34.84
2236	NYSE	TRNO	Thu, Dec 27, 2018	34.50	34.92	33.78	34.90
2235	NYSE	TRNO	Wed, Dec 26, 2018	34.04	34.90	33.52	34.89
2234	NYSE	TRNO	Mon, Dec 24, 2018	35.42	35.56	33.81	33.82
2233	NYSE	TRNO	Fri, Dec 21, 2018	36.34	36.84	35.48	35.50
2232	NYSE	TRNO	Thu, Dec 20, 2018	36.36	36.69	35.87	36.30
2231	NYSE	TRNO	Wed, Dec 19, 2018	37.17	37.39	36.23	36.37
2230	NYSE	TRNO	Tue, Dec 18, 2018	37.00	37.39	36.91	37.12
2229	NYSE	TRNO	Mon, Dec 17, 2018	37.53	37.79	36.65	36.76
2228	NYSE	TRNO	Fri, Dec 14, 2018	37.58	37.96	37.46	37.41
2227	NYSE	TRNO	Thu, Dec 13, 2018	37.63	38.22	37.54	37.66
2226	NYSE	TRNO	Wed, Dec 12, 2018	38.64	38.80	37.69	37.70
2225	NYSE	TRNO	Tue, Dec 11, 2018	38.60	39.00	38.26	38.44
2224	NYSE	TRNO	Mon, Dec 10, 2018	38.73	38.79	37.73	38.34
2223	NYSE	TRNO	Fri, Dec 7, 2018	39.16	39.18	38.46	38.64
2222	NYSE	TRNO	Thu, Dec 6, 2018	38.66	39.25	37.70	39.24
2221	NYSE	TRNO	Tue, Dec 4, 2018	39.30	39.45	38.67	38.79
2220	NYSE	TRNO	Mon, Dec 3, 2018	39.32	39.32	38.75	39.27
2219	NYSE	TRNO	Fri, Nov 30, 2018	39.12	39.35	38.74	39.01
2218	NYSE	TRNO	Thu, Nov 29, 2018	39.06	39.34	38.53	39.07
2217	NYSE	TRNO	Wed, Nov 28, 2018	38.84	39.55	38.84	39.21
2216	NYSE	TRNO	Tue, Nov 27, 2018	38.68	38.91	38.57	38.86
2215	NYSE	TRNO	Mon, Nov 26, 2018	39.14	39.14	38.58	38.74
2214	NYSE	TRNO	Fri, Nov 23, 2018	38.79	39.04	38.50	38.82
2213	NYSE	TRNO	Wed, Nov 21, 2018	38.82	39.36	38.71	38.91
2212	NYSE	TRNO	Tue, Nov 20, 2018	39.21	39.46	38.68	38.86
2211	NYSE	TRNO	Mon, Nov 19, 2018	39.10	39.62	38.99	39.34
2210	NYSE	TRNO	Fri, Nov 16, 2018	38.61	39.18	38.58	39.12
2209	NYSE	TRNO	Thu, Nov 15, 2018	38.74	39.08	38.21	38.74
2208	NYSE	TRNO	Wed, Nov 14, 2018	39.03	39.17	38.50	38.85
2207	NYSE	TRNO	Tue, Nov 13, 2018	38.81	38.99	38.44	38.82
2206	NYSE	TRNO	Mon, Nov 12, 2018	39.03	39.33	38.82	38.87
2205	NYSE	TRNO	Fri, Nov 9, 2018	38.84	39.05	38.31	38.98
2204	NYSE	TRNO	Thu, Nov 8, 2018	39.17	39.39	38.83	38.91
2203	NYSE	TRNO	Wed, Nov 7, 2018	38.66	39.18	38.63	39.15
2202	NYSE	TRNO	Tue, Nov 6, 2018	37.78	38.54	37.78	38.48
2201	NYSE	TRNO	Mon, Nov 5, 2018	37.49	38.19	37.49	37.79
2200	NYSE	TRNO	Fri, Nov 2, 2018	38.00	38.00	37.19	37.46
2199	NYSE	TRNO	Thu, Nov 1, 2018	37.54	37.84	37.15	37.51
2198	NYSE	TRNO	Wed, Oct 31, 2018	37.97	37.97	36.97	37.43
2197	NYSE	TRNO	Tue, Oct 30, 2018	36.80	37.88	36.80	37.78
2196	NYSE	TRNO	Mon, Oct 29, 2018	36.57	37.02	36.53	36.78
2195	NYSE	TRNO	Fri, Oct 26, 2018	36.37	36.37	35.44	36.26
2194	NYSE	TRNO	Thu, Oct 25, 2018	36.02	36.68	35.57	36.48
2193	NYSE	TRNO	Wed, Oct 24, 2018	36.17	36.46	35.88	36.03
2192	NYSE	TRNO	Tue, Oct 23, 2018	35.53	36.11	35.34	35.94
2191	NYSE	TRNO	Mon, Oct 22, 2018	36.19	36.35	35.72	35.72
2190	NYSE	TRNO	Fri, Oct 19, 2018	35.94	36.22	35.77	36.06
2189	NYSE	TRNO	Thu, Oct 18, 2018	36.01	36.22	35.83	35.99
2188	NYSE	TRNO	Wed, Oct 17, 2018	36.24	36.30	35.85	36.01
2187	NYSE	TRNO	Tue, Oct 16, 2018	35.37	36.16	34.96	36.15
2186	NYSE	TRNO	Mon, Oct 15, 2018	34.71	35.38	34.60	35.11
2185	NYSE	TRNO	Fri, Oct 12, 2018	35.25	35.39	34.40	34.69
2184	NYSE	TRNO	Thu, Oct 11, 2018	36.70	36.70	34.99	35.00
2183	NYSE	TRNO	Wed, Oct 10, 2018	37.32	37.62	36.65	36.74
2182	NYSE	TRNO	Tue, Oct 9, 2018	37.04	37.40	36.98	37.38
2181	NYSE	TRNO	Mon, Oct 8, 2018	36.53	37.23	36.53	37.00
2180	NYSE	TRNO	Fri, Oct 5, 2018	36.45	36.59	36.24	36.40
2179	NYSE	TRNO	Thu, Oct 4, 2018	36.61	36.76	35.99	36.42
2178	NYSE	TRNO	Wed, Oct 3, 2018	37.17	37.39	36.87	36.79
2177	NYSE	TRNO	Tue, Oct 2, 2018	37.07	37.24	36.92	37.14
2176	NYSE	TRNO	Mon, Oct 1, 2018	37.67	37.67	37.02	37.07
2175	NYSE	TRNO	Fri, Sep 28, 2018	37.09	37.71	37.09	37.70
2174	NYSE	TRNO	Thu, Sep 27, 2018	36.69	37.15	36.68	37.04
2173	NYSE	TRNO	Wed, Sep 26, 2018	37.01	37.10	36.58	36.63
2172	NYSE	TRNO	Tue, Sep 25, 2018	36.71	37.18	36.68	37.04
2171	NYSE	TRNO	Mon, Sep 24, 2018	37.50	37.59	36.60	36.61
2170	NYSE	TRNO	Fri, Sep 21, 2018	37.54	37.74	37.38	37.59
2169	NYSE	TRNO	Thu, Sep 20, 2018	36.99	37.62	36.89	37.59
2168	NYSE	TRNO	Wed, Sep 19, 2018	37.48	37.82	36.78	36.90
2167	NYSE	TRNO	Tue, Sep 18, 2018	37.64	37.70	37.35	37.44
2166	NYSE	TRNO	Mon, Sep 17, 2018	37.40	37.74	37.18	37.64
2165	NYSE	TRNO	Fri, Sep 14, 2018	37.56	37.56	37.06	37.33
2164	NYSE	TRNO	Thu, Sep 13, 2018	37.47	37.74	37.37	37.61
2163	NYSE	TRNO	Wed, Sep 12, 2018	37.45	37.45	37.19	37.35
2162	NYSE	TRNO	Tue, Sep 11, 2018	37.36	37.59	37.27	37.40
2161	NYSE	TRNO	Mon, Sep 10, 2018	37.00	37.67	37.00	37.46
2160	NYSE	TRNO	Fri, Sep 7, 2018	37.65	37.65	37.30	37.44
2159	NYSE	TRNO	Thu, Sep 6, 2018	37.70	37.88	37.63	37.75
2158	NYSE	TRNO	Wed, Sep 5, 2018	37.14	37.65	36.94	37.60
2157	NYSE	TRNO	Tue, Sep 4, 2018	38.31	38.40	37.16	37.25
2156	NYSE	TRNO	Fri, Aug 31, 2018	38.31	38.60	38.31	38.41
2155	NYSE	TRNO	Thu, Aug 30, 2018	38.32	38.51	38.18	38.32
2154	NYSE	TRNO	Wed, Aug 29, 2018	38.45	38.55	38.26	38.28
2153	NYSE	TRNO	Tue, Aug 28, 2018	37.96	38.38	37.89	38.38
2152	NYSE	TRNO	Mon, Aug 27, 2018	38.04	38.18	37.77	37.95
2151	NYSE	TRNO	Fri, Aug 24, 2018	37.61	38.02	37.47	38.00
2150	NYSE	TRNO	Thu, Aug 23, 2018	37.67	37.75	37.46	37.49
2149	NYSE	TRNO	Wed, Aug 22, 2018	37.92	38.14	37.63	37.64
2148	NYSE	TRNO	Tue, Aug 21, 2018	38.38	38.42	37.91	37.96
2147	NYSE	TRNO	Mon, Aug 20, 2018	38.47	38.49	38.17	38.39
2146	NYSE	TRNO	Fri, Aug 17, 2018	37.87	38.45	37.81	38.31
2145	NYSE	TRNO	Thu, Aug 16, 2018	37.46	37.94	37.46	37.83
2144	NYSE	TRNO	Wed, Aug 15, 2018	37.38	37.67	37.25	37.50
2143	NYSE	TRNO	Tue, Aug 14, 2018	37.34	37.56	37.25	37.35
2142	NYSE	TRNO	Mon, Aug 13, 2018	37.76	37.87	37.28	37.35
2141	NYSE	TRNO	Fri, Aug 10, 2018	37.91	38.11	37.67	37.77
2140	NYSE	TRNO	Thu, Aug 9, 2018	37.91	38.11	37.80	37.96
2139	NYSE	TRNO	Wed, Aug 8, 2018	37.78	37.94	37.36	37.91
2138	NYSE	TRNO	Tue, Aug 7, 2018	37.65	37.73	37.43	37.70
2137	NYSE	TRNO	Mon, Aug 6, 2018	38.03	38.12	37.66	37.76
2136	NYSE	TRNO	Fri, Aug 3, 2018	37.37	38.07	36.97	38.03
2135	NYSE	TRNO	Thu, Aug 2, 2018	37.08	37.33	36.93	37.13
2134	NYSE	TRNO	Wed, Aug 1, 2018	36.82	37.27	36.47	37.16
2133	NYSE	TRNO	Tue, Jul 31, 2018	36.72	37.16	36.61	36.91
2132	NYSE	TRNO	Mon, Jul 30, 2018	36.64	36.70	36.32	36.55
2131	NYSE	TRNO	Fri, Jul 27, 2018	36.96	37.09	36.41	36.62
2130	NYSE	TRNO	Thu, Jul 26, 2018	36.68	36.98	36.67	36.90
2129	NYSE	TRNO	Wed, Jul 25, 2018	36.54	36.74	36.38	36.59
2128	NYSE	TRNO	Tue, Jul 24, 2018	37.10	37.11	36.31	36.46
2127	NYSE	TRNO	Mon, Jul 23, 2018	37.21	37.25	36.81	37.10
2126	NYSE	TRNO	Fri, Jul 20, 2018	37.70	37.70	37.06	37.23
2125	NYSE	TRNO	Thu, Jul 19, 2018	37.16	37.88	37.12	37.73
2124	NYSE	TRNO	Wed, Jul 18, 2018	37.11	37.39	37.03	37.26
2123	NYSE	TRNO	Tue, Jul 17, 2018	37.56	37.61	36.87	37.16
2122	NYSE	TRNO	Mon, Jul 16, 2018	37.59	37.68	37.12	37.48
2121	NYSE	TRNO	Fri, Jul 13, 2018	37.46	37.94	37.15	37.60
2120	NYSE	TRNO	Thu, Jul 12, 2018	37.30	37.47	37.02	37.46
2119	NYSE	TRNO	Wed, Jul 11, 2018	37.21	37.55	37.16	37.21
2118	NYSE	TRNO	Tue, Jul 10, 2018	37.49	37.70	37.32	37.36
2117	NYSE	TRNO	Mon, Jul 9, 2018	37.65	37.74	37.33	37.52
2116	NYSE	TRNO	Fri, Jul 6, 2018	37.82	37.96	37.51	37.58
2115	NYSE	TRNO	Thu, Jul 5, 2018	37.85	38.04	37.51	37.76
2114	NYSE	TRNO	Tue, Jul 3, 2018	37.54	38.18	37.44	37.92
2113	NYSE	TRNO	Mon, Jul 2, 2018	37.63	37.78	36.99	37.45
2112	NYSE	TRNO	Fri, Jun 29, 2018	37.67	37.82	37.30	37.67
2111	NYSE	TRNO	Thu, Jun 28, 2018	37.44	37.83	37.29	37.70
2110	NYSE	TRNO	Wed, Jun 27, 2018	37.74	37.94	37.35	37.38
2109	NYSE	TRNO	Tue, Jun 26, 2018	37.55	37.81	37.37	37.61
2108	NYSE	TRNO	Mon, Jun 25, 2018	37.53	37.64	37.21	37.44
2107	NYSE	TRNO	Fri, Jun 22, 2018	37.44	37.60	37.19	37.53
2106	NYSE	TRNO	Thu, Jun 21, 2018	37.50	37.59	37.16	37.34
2105	NYSE	TRNO	Wed, Jun 20, 2018	37.26	37.78	37.12	37.48
2104	NYSE	TRNO	Tue, Jun 19, 2018	37.42	37.62	37.11	37.19
2103	NYSE	TRNO	Mon, Jun 18, 2018	37.36	37.58	37.19	37.54
2102	NYSE	TRNO	Fri, Jun 15, 2018	37.76	37.93	37.45	37.51
2101	NYSE	TRNO	Thu, Jun 14, 2018	37.62	37.86	37.57	37.69
2100	NYSE	TRNO	Wed, Jun 13, 2018	38.00	38.06	37.10	37.34
2099	NYSE	TRNO	Tue, Jun 12, 2018	37.73	38.24	37.63	37.87
2098	NYSE	TRNO	Mon, Jun 11, 2018	37.98	38.04	37.62	37.78
2097	NYSE	TRNO	Fri, Jun 8, 2018	37.96	38.20	37.93	37.98
2096	NYSE	TRNO	Thu, Jun 7, 2018	38.19	38.23	37.83	38.07
2095	NYSE	TRNO	Wed, Jun 6, 2018	38.29	38.52	37.92	38.14
2094	NYSE	TRNO	Tue, Jun 5, 2018	38.54	38.74	38.29	38.35
2093	NYSE	TRNO	Mon, Jun 4, 2018	38.54	38.64	38.23	38.54
2092	NYSE	TRNO	Fri, Jun 1, 2018	38.36	38.60	38.08	38.43
2091	NYSE	TRNO	Thu, May 31, 2018	38.08	38.24	37.94	38.11
2090	NYSE	TRNO	Wed, May 30, 2018	37.95	38.29	37.39	38.14
2089	NYSE	TRNO	Tue, May 29, 2018	37.80	37.97	37.63	37.83
2088	NYSE	TRNO	Fri, May 25, 2018	37.85	38.00	37.71	37.85
2087	NYSE	TRNO	Thu, May 24, 2018	37.88	38.14	37.53	37.76
2086	NYSE	TRNO	Wed, May 23, 2018	37.65	38.19	37.58	37.91
2085	NYSE	TRNO	Tue, May 22, 2018	37.61	37.73	37.30	37.52
2084	NYSE	TRNO	Mon, May 21, 2018	37.50	37.69	37.27	37.56
2083	NYSE	TRNO	Fri, May 18, 2018	37.42	37.54	37.03	37.35
2082	NYSE	TRNO	Thu, May 17, 2018	37.40	37.54	37.16	37.29
2081	NYSE	TRNO	Wed, May 16, 2018	37.77	37.77	37.20	37.29
2080	NYSE	TRNO	Tue, May 15, 2018	37.93	37.93	37.41	37.57
2079	NYSE	TRNO	Mon, May 14, 2018	38.45	38.51	37.82	37.98
2078	NYSE	TRNO	Fri, May 11, 2018	38.66	38.72	38.36	38.41
2077	NYSE	TRNO	Thu, May 10, 2018	38.80	38.83	38.46	38.66
2076	NYSE	TRNO	Wed, May 9, 2018	38.56	38.70	38.13	38.59
2075	NYSE	TRNO	Tue, May 8, 2018	38.50	39.03	38.50	38.56
2074	NYSE	TRNO	Mon, May 7, 2018	38.57	39.27	38.45	39.00
2073	NYSE	TRNO	Fri, May 4, 2018	38.56	38.99	38.31	38.41
2072	NYSE	TRNO	Thu, May 3, 2018	37.97	38.76	37.85	38.40
2071	NYSE	TRNO	Wed, May 2, 2018	37.32	38.01	36.98	37.95
2070	NYSE	TRNO	Tue, May 1, 2018	37.11	37.41	36.81	37.29
2069	NYSE	TRNO	Mon, Apr 30, 2018	36.34	37.78	35.93	37.15
2068	NYSE	TRNO	Fri, Apr 27, 2018	35.97	36.45	35.86	36.23
2067	NYSE	TRNO	Thu, Apr 26, 2018	35.39	36.09	35.26	35.90
2066	NYSE	TRNO	Wed, Apr 25, 2018	35.02	35.25	34.73	35.22
2065	NYSE	TRNO	Tue, Apr 24, 2018	35.04	35.28	34.86	35.14
2064	NYSE	TRNO	Mon, Apr 23, 2018	35.17	35.48	34.82	34.95
2063	NYSE	TRNO	Fri, Apr 20, 2018	35.21	35.50	35.03	35.06
2062	NYSE	TRNO	Thu, Apr 19, 2018	35.50	35.63	34.99	35.31
2061	NYSE	TRNO	Wed, Apr 18, 2018	36.20	36.47	35.57	35.57
2060	NYSE	TRNO	Tue, Apr 17, 2018	34.42	35.46	34.35	35.28
2059	NYSE	TRNO	Mon, Apr 16, 2018	33.86	34.43	33.76	34.28
2058	NYSE	TRNO	Fri, Apr 13, 2018	33.36	33.87	33.27	33.78
2057	NYSE	TRNO	Thu, Apr 12, 2018	34.09	34.17	33.25	33.37
2056	NYSE	TRNO	Wed, Apr 11, 2018	33.72	34.27	33.61	33.88
2055	NYSE	TRNO	Tue, Apr 10, 2018	33.93	34.04	33.57	33.71
2054	NYSE	TRNO	Mon, Apr 9, 2018	33.90	34.19	33.74	33.78
2053	NYSE	TRNO	Fri, Apr 6, 2018	34.08	34.40	33.69	33.87
2052	NYSE	TRNO	Thu, Apr 5, 2018	34.19	34.19	33.74	34.11
2051	NYSE	TRNO	Wed, Apr 4, 2018	33.90	34.37	33.76	34.09
2050	NYSE	TRNO	Tue, Apr 3, 2018	34.00	34.30	33.71	34.14
2049	NYSE	TRNO	Mon, Apr 2, 2018	34.51	34.51	33.59	33.85
2048	NYSE	TRNO	Thu, Mar 29, 2018	34.71	34.81	34.25	34.51
2047	NYSE	TRNO	Wed, Mar 28, 2018	34.24	34.68	34.24	34.56
2046	NYSE	TRNO	Tue, Mar 27, 2018	33.90	34.68	33.56	34.15
2045	NYSE	TRNO	Mon, Mar 26, 2018	33.92	34.07	33.60	33.78
2044	NYSE	TRNO	Fri, Mar 23, 2018	34.33	34.33	33.54	33.62
2043	NYSE	TRNO	Thu, Mar 22, 2018	34.32	34.92	34.30	34.38
2042	NYSE	TRNO	Wed, Mar 21, 2018	34.89	34.89	34.24	34.42
2041	NYSE	TRNO	Tue, Mar 20, 2018	34.90	35.00	34.62	34.87
2040	NYSE	TRNO	Mon, Mar 19, 2018	34.93	34.93	34.54	34.86
2039	NYSE	TRNO	Fri, Mar 16, 2018	34.83	35.01	34.57	34.92
2038	NYSE	TRNO	Thu, Mar 15, 2018	34.86	35.05	34.63	34.84
2037	NYSE	TRNO	Wed, Mar 14, 2018	34.78	34.89	34.58	34.72
2036	NYSE	TRNO	Tue, Mar 13, 2018	35.06	35.16	34.53	34.61
2035	NYSE	TRNO	Mon, Mar 12, 2018	35.02	35.05	34.82	34.95
2034	NYSE	TRNO	Fri, Mar 9, 2018	34.86	34.98	34.52	34.93
2033	NYSE	TRNO	Thu, Mar 8, 2018	34.98	34.98	34.53	34.71
2032	NYSE	TRNO	Wed, Mar 7, 2018	34.10	34.91	34.10	34.87
2031	NYSE	TRNO	Tue, Mar 6, 2018	34.15	34.47	33.88	34.40
2030	NYSE	TRNO	Mon, Mar 5, 2018	33.58	34.33	33.55	34.16
2029	NYSE	TRNO	Fri, Mar 2, 2018	33.67	33.79	33.39	33.66
2028	NYSE	TRNO	Thu, Mar 1, 2018	33.21	34.24	33.21	33.88
2027	NYSE	TRNO	Wed, Feb 28, 2018	33.48	33.87	33.26	33.31
2026	NYSE	TRNO	Tue, Feb 27, 2018	34.05	34.05	33.29	33.30
2025	NYSE	TRNO	Mon, Feb 26, 2018	34.04	34.25	33.71	34.01
2024	NYSE	TRNO	Fri, Feb 23, 2018	33.51	33.94	33.41	33.92
2023	NYSE	TRNO	Thu, Feb 22, 2018	32.93	33.44	32.89	33.31
2022	NYSE	TRNO	Wed, Feb 21, 2018	33.02	33.39	32.76	32.78
2021	NYSE	TRNO	Tue, Feb 20, 2018	33.62	33.82	32.95	33.08
2020	NYSE	TRNO	Fri, Feb 16, 2018	33.91	34.11	33.71	33.86
2019	NYSE	TRNO	Thu, Feb 15, 2018	33.80	34.04	33.55	33.93
2018	NYSE	TRNO	Wed, Feb 14, 2018	33.33	33.72	32.87	33.67
2017	NYSE	TRNO	Tue, Feb 13, 2018	32.72	33.79	32.70	33.69
2016	NYSE	TRNO	Mon, Feb 12, 2018	32.91	33.07	31.71	32.81
2015	NYSE	TRNO	Fri, Feb 9, 2018	32.15	33.04	31.56	32.86
2014	NYSE	TRNO	Thu, Feb 8, 2018	33.27	33.39	32.09	32.10
2013	NYSE	TRNO	Wed, Feb 7, 2018	33.51	33.86	33.04	33.29
2012	NYSE	TRNO	Tue, Feb 6, 2018	33.15	33.72	32.86	33.53
2011	NYSE	TRNO	Mon, Feb 5, 2018	34.92	35.07	33.52	33.62
2010	NYSE	TRNO	Fri, Feb 2, 2018	34.83	35.11	34.62	34.96
2009	NYSE	TRNO	Thu, Feb 1, 2018	35.55	35.80	35.09	35.18
2008	NYSE	TRNO	Wed, Jan 31, 2018	35.09	35.60	34.92	35.60
2007	NYSE	TRNO	Tue, Jan 30, 2018	34.87	35.05	34.63	34.89
2006	NYSE	TRNO	Mon, Jan 29, 2018	35.40	35.40	34.91	34.91
2005	NYSE	TRNO	Fri, Jan 26, 2018	35.90	35.90	35.33	35.44
2004	NYSE	TRNO	Thu, Jan 25, 2018	35.79	35.92	35.45	35.75
2003	NYSE	TRNO	Wed, Jan 24, 2018	35.60	35.85	35.43	35.78
2002	NYSE	TRNO	Tue, Jan 23, 2018	35.21	35.66	35.11	35.57
2001	NYSE	TRNO	Mon, Jan 22, 2018	35.05	35.22	34.90	35.19
2000	NYSE	TRNO	Fri, Jan 19, 2018	34.30	35.06	34.30	35.06
1999	NYSE	TRNO	Thu, Jan 18, 2018	34.83	34.83	34.34	34.39
1998	NYSE	TRNO	Wed, Jan 17, 2018	34.57	34.93	34.34	34.89
1997	NYSE	TRNO	Tue, Jan 16, 2018	34.30	34.90	34.30	34.56
1996	NYSE	TRNO	Fri, Jan 12, 2018	34.10	34.27	33.88	34.13
1995	NYSE	TRNO	Thu, Jan 11, 2018	34.04	34.37	33.92	34.33
1994	NYSE	TRNO	Wed, Jan 10, 2018	34.29	34.29	33.74	34.01
1993	NYSE	TRNO	Tue, Jan 9, 2018	34.87	34.94	34.31	34.36
1992	NYSE	TRNO	Mon, Jan 8, 2018	34.32	34.86	34.30	34.86
1991	NYSE	TRNO	Fri, Jan 5, 2018	34.40	34.50	34.26	34.50
1990	NYSE	TRNO	Thu, Jan 4, 2018	34.95	35.19	34.35	34.35
1989	NYSE	TRNO	Wed, Jan 3, 2018	34.88	35.05	34.38	34.85
1988	NYSE	TRNO	Tue, Jan 2, 2018	35.06	35.12	34.57	34.90
1987	NYSE	TRNO	Fri, Dec 29, 2017	35.30	35.30	34.92	35.06
1986	NYSE	TRNO	Thu, Dec 28, 2017	35.05	35.40	34.85	35.26
1985	NYSE	TRNO	Wed, Dec 27, 2017	35.11	35.46	35.09	35.08
1984	NYSE	TRNO	Tue, Dec 26, 2017	34.86	35.26	34.68	35.08
1983	NYSE	TRNO	Fri, Dec 22, 2017	34.99	35.05	34.68	34.78
1982	NYSE	TRNO	Thu, Dec 21, 2017	35.64	35.90	34.80	34.97
1981	NYSE	TRNO	Wed, Dec 20, 2017	35.54	36.09	35.44	35.44
1980	NYSE	TRNO	Tue, Dec 19, 2017	37.28	37.37	35.53	35.68
1979	NYSE	TRNO	Mon, Dec 18, 2017	37.29	37.86	37.28	37.35
1978	NYSE	TRNO	Fri, Dec 15, 2017	36.99	37.35	36.60	37.22
1977	NYSE	TRNO	Thu, Dec 14, 2017	36.82	36.95	36.62	36.77
1976	NYSE	TRNO	Wed, Dec 13, 2017	36.81	37.48	36.68	36.82
1975	NYSE	TRNO	Tue, Dec 12, 2017	36.61	36.97	36.54	36.76
1974	NYSE	TRNO	Mon, Dec 11, 2017	36.84	37.00	36.59	36.64
1973	NYSE	TRNO	Fri, Dec 8, 2017	36.59	36.92	36.33	36.80
1972	NYSE	TRNO	Thu, Dec 7, 2017	36.24	36.67	36.24	36.39
1971	NYSE	TRNO	Wed, Dec 6, 2017	35.92	36.43	35.87	36.39
1970	NYSE	TRNO	Tue, Dec 5, 2017	36.88	36.97	35.91	35.93
1969	NYSE	TRNO	Mon, Dec 4, 2017	37.60	37.91	36.79	36.84
1968	NYSE	TRNO	Fri, Dec 1, 2017	37.58	37.93	36.99	37.42
1967	NYSE	TRNO	Thu, Nov 30, 2017	37.72	37.74	37.33	37.60
1966	NYSE	TRNO	Wed, Nov 29, 2017	38.00	38.37	37.60	37.66
1965	NYSE	TRNO	Tue, Nov 28, 2017	38.27	38.43	37.92	37.99
1964	NYSE	TRNO	Mon, Nov 27, 2017	38.32	38.34	38.07	38.26
1963	NYSE	TRNO	Fri, Nov 24, 2017	38.12	38.46	38.03	38.32
1962	NYSE	TRNO	Wed, Nov 22, 2017	38.20	38.54	37.75	37.97
1961	NYSE	TRNO	Tue, Nov 21, 2017	37.05	38.00	37.05	37.74
1960	NYSE	TRNO	Mon, Nov 20, 2017	37.17	37.32	36.99	37.00
1959	NYSE	TRNO	Fri, Nov 17, 2017	37.23	37.41	37.01	37.19
1958	NYSE	TRNO	Thu, Nov 16, 2017	37.26	37.50	37.15	37.38
1957	NYSE	TRNO	Wed, Nov 15, 2017	37.52	37.64	37.16	37.30
1956	NYSE	TRNO	Tue, Nov 14, 2017	37.60	37.95	37.48	37.71
1955	NYSE	TRNO	Mon, Nov 13, 2017	36.70	37.71	36.70	37.70
1954	NYSE	TRNO	Fri, Nov 10, 2017	36.79	37.03	35.80	36.70
1953	NYSE	TRNO	Thu, Nov 9, 2017	37.17	37.45	36.96	37.00
1952	NYSE	TRNO	Wed, Nov 8, 2017	37.11	37.58	37.05	37.36
1951	NYSE	TRNO	Tue, Nov 7, 2017	37.63	37.85	37.06	37.21
1950	NYSE	TRNO	Mon, Nov 6, 2017	37.20	37.54	37.08	37.41
1949	NYSE	TRNO	Fri, Nov 3, 2017	37.42	37.85	36.94	37.05
1948	NYSE	TRNO	Thu, Nov 2, 2017	37.44	38.06	37.25	37.74
1947	NYSE	TRNO	Wed, Nov 1, 2017	36.95	37.30	36.60	37.27
1946	NYSE	TRNO	Tue, Oct 31, 2017	36.20	36.77	36.18	36.72
1945	NYSE	TRNO	Mon, Oct 30, 2017	36.50	36.67	35.98	36.09
1944	NYSE	TRNO	Fri, Oct 27, 2017	36.11	36.74	35.97	36.66
1943	NYSE	TRNO	Thu, Oct 26, 2017	36.22	36.25	35.92	35.99
1942	NYSE	TRNO	Wed, Oct 25, 2017	36.01	36.33	35.90	36.16
1941	NYSE	TRNO	Tue, Oct 24, 2017	36.33	36.59	35.91	36.10
1940	NYSE	TRNO	Mon, Oct 23, 2017	36.84	37.02	36.20	36.35
1939	NYSE	TRNO	Fri, Oct 20, 2017	37.11	37.13	36.62	36.81
1938	NYSE	TRNO	Thu, Oct 19, 2017	37.04	37.13	36.81	36.90
1937	NYSE	TRNO	Wed, Oct 18, 2017	36.70	37.21	36.67	37.13
1936	NYSE	TRNO	Tue, Oct 17, 2017	36.84	36.98	36.61	36.75
1935	NYSE	TRNO	Mon, Oct 16, 2017	36.88	37.03	36.61	36.78
1934	NYSE	TRNO	Fri, Oct 13, 2017	37.30	37.30	36.78	36.83
1933	NYSE	TRNO	Thu, Oct 12, 2017	36.76	37.30	36.72	37.13
1932	NYSE	TRNO	Wed, Oct 11, 2017	36.81	37.12	36.74	36.83
1931	NYSE	TRNO	Tue, Oct 10, 2017	36.85	37.06	36.73	36.82
1930	NYSE	TRNO	Mon, Oct 9, 2017	36.88	37.14	36.72	36.76
1929	NYSE	TRNO	Fri, Oct 6, 2017	36.69	36.91	36.38	36.90
1928	NYSE	TRNO	Thu, Oct 5, 2017	36.64	37.06	36.63	36.90
1927	NYSE	TRNO	Wed, Oct 4, 2017	36.75	36.80	36.54	36.48
1926	NYSE	TRNO	Tue, Oct 3, 2017	36.74	36.80	36.51	36.76
1925	NYSE	TRNO	Mon, Oct 2, 2017	36.33	36.79	36.16	36.54
1924	NYSE	TRNO	Fri, Sep 29, 2017	36.14	36.38	35.89	36.18
1923	NYSE	TRNO	Thu, Sep 28, 2017	35.81	36.35	35.74	36.11
1922	NYSE	TRNO	Wed, Sep 27, 2017	35.79	35.93	35.45	35.83
1921	NYSE	TRNO	Tue, Sep 26, 2017	36.34	36.34	35.76	35.77
1920	NYSE	TRNO	Mon, Sep 25, 2017	36.47	36.70	36.27	36.34
1919	NYSE	TRNO	Fri, Sep 22, 2017	36.90	37.08	36.26	36.35
1918	NYSE	TRNO	Thu, Sep 21, 2017	37.02	37.27	36.83	36.84
1917	NYSE	TRNO	Wed, Sep 20, 2017	37.00	37.18	36.85	36.99
1916	NYSE	TRNO	Tue, Sep 19, 2017	36.86	37.06	36.71	36.95
1915	NYSE	TRNO	Mon, Sep 18, 2017	36.56	37.00	36.43	36.84
1914	NYSE	TRNO	Fri, Sep 15, 2017	36.88	37.05	36.46	36.55
1913	NYSE	TRNO	Thu, Sep 14, 2017	36.73	37.28	36.59	36.99
1912	NYSE	TRNO	Wed, Sep 13, 2017	36.73	36.99	36.44	36.70
1911	NYSE	TRNO	Tue, Sep 12, 2017	37.00	37.10	36.13	36.58
1910	NYSE	TRNO	Mon, Sep 11, 2017	37.03	37.40	36.84	36.99
1909	NYSE	TRNO	Fri, Sep 8, 2017	36.52	37.00	36.33	36.58
1908	NYSE	TRNO	Thu, Sep 7, 2017	36.42	36.71	36.24	36.62
1907	NYSE	TRNO	Wed, Sep 6, 2017	36.46	37.03	36.33	36.37
1906	NYSE	TRNO	Tue, Sep 5, 2017	36.44	36.82	36.27	36.45
1905	NYSE	TRNO	Fri, Sep 1, 2017	36.33	36.56	35.69	36.30
1904	NYSE	TRNO	Thu, Aug 31, 2017	36.05	36.44	35.90	36.25
1903	NYSE	TRNO	Wed, Aug 30, 2017	35.42	35.98	35.35	35.92
1902	NYSE	TRNO	Tue, Aug 29, 2017	35.45	35.63	35.25	35.42
1901	NYSE	TRNO	Mon, Aug 28, 2017	35.65	35.79	35.33	35.50
1900	NYSE	TRNO	Fri, Aug 25, 2017	35.74	35.74	35.22	35.54
1899	NYSE	TRNO	Thu, Aug 24, 2017	35.81	35.89	35.55	35.63
1898	NYSE	TRNO	Wed, Aug 23, 2017	35.17	35.63	35.08	35.58
1897	NYSE	TRNO	Tue, Aug 22, 2017	35.21	35.52	35.12	35.20
1896	NYSE	TRNO	Mon, Aug 21, 2017	34.81	35.21	34.78	35.16
1895	NYSE	TRNO	Fri, Aug 18, 2017	34.82	34.89	34.56	34.82
1894	NYSE	TRNO	Thu, Aug 17, 2017	35.57	35.70	35.09	35.09
1893	NYSE	TRNO	Wed, Aug 16, 2017	35.54	35.80	35.49	35.61
1892	NYSE	TRNO	Tue, Aug 15, 2017	35.26	35.58	35.20	35.48
1891	NYSE	TRNO	Mon, Aug 14, 2017	34.77	35.51	34.64	35.41
1890	NYSE	TRNO	Fri, Aug 11, 2017	34.38	34.68	34.15	34.56
1889	NYSE	TRNO	Thu, Aug 10, 2017	34.32	34.75	34.21	34.62
1888	NYSE	TRNO	Wed, Aug 9, 2017	34.26	34.48	34.07	34.47
1887	NYSE	TRNO	Tue, Aug 8, 2017	34.31	34.47	34.00	34.11
1886	NYSE	TRNO	Mon, Aug 7, 2017	34.80	34.96	34.23	34.39
1885	NYSE	TRNO	Fri, Aug 4, 2017	34.79	34.90	34.42	34.80
1884	NYSE	TRNO	Thu, Aug 3, 2017	34.80	35.40	34.52	34.66
1883	NYSE	TRNO	Wed, Aug 2, 2017	34.64	35.59	34.45	34.84
1882	NYSE	TRNO	Tue, Aug 1, 2017	34.71	34.92	34.49	34.65
1881	NYSE	TRNO	Mon, Jul 31, 2017	34.22	34.63	34.02	34.62
1880	NYSE	TRNO	Fri, Jul 28, 2017	34.42	34.58	34.24	34.26
1879	NYSE	TRNO	Thu, Jul 27, 2017	34.60	34.65	34.05	34.43
1878	NYSE	TRNO	Wed, Jul 26, 2017	34.23	34.86	33.96	34.61
1877	NYSE	TRNO	Tue, Jul 25, 2017	33.58	34.34	33.48	34.31
1876	NYSE	TRNO	Mon, Jul 24, 2017	33.62	33.70	33.36	33.55
1875	NYSE	TRNO	Fri, Jul 21, 2017	33.71	33.81	33.32	33.64
1874	NYSE	TRNO	Thu, Jul 20, 2017	33.83	33.98	33.37	33.39
1873	NYSE	TRNO	Wed, Jul 19, 2017	33.87	34.23	33.76	33.82
1872	NYSE	TRNO	Tue, Jul 18, 2017	33.25	33.88	33.18	33.84
1871	NYSE	TRNO	Mon, Jul 17, 2017	33.11	33.35	33.00	33.29
1870	NYSE	TRNO	Fri, Jul 14, 2017	33.17	33.64	32.86	33.12
1869	NYSE	TRNO	Thu, Jul 13, 2017	33.56	33.70	32.89	33.02
1868	NYSE	TRNO	Wed, Jul 12, 2017	32.94	33.58	32.94	33.53
1867	NYSE	TRNO	Tue, Jul 11, 2017	33.11	33.27	32.53	32.74
1866	NYSE	TRNO	Mon, Jul 10, 2017	33.79	33.93	33.17	33.20
1865	NYSE	TRNO	Fri, Jul 7, 2017	32.88	33.82	32.82	33.80
1864	NYSE	TRNO	Thu, Jul 6, 2017	33.24	33.52	32.78	32.87
1863	NYSE	TRNO	Wed, Jul 5, 2017	33.53	33.61	33.33	33.51
1862	NYSE	TRNO	Mon, Jul 3, 2017	33.81	33.82	33.39	33.75
1861	NYSE	TRNO	Fri, Jun 30, 2017	33.55	33.91	33.34	33.66
1860	NYSE	TRNO	Thu, Jun 29, 2017	33.57	33.57	33.14	33.44
1859	NYSE	TRNO	Wed, Jun 28, 2017	33.33	33.84	33.20	33.70
1858	NYSE	TRNO	Tue, Jun 27, 2017	33.39	33.43	32.87	33.26
1857	NYSE	TRNO	Mon, Jun 26, 2017	33.60	33.67	33.22	33.44
1856	NYSE	TRNO	Fri, Jun 23, 2017	32.74	33.56	32.48	33.48
1855	NYSE	TRNO	Thu, Jun 22, 2017	32.80	32.92	32.34	32.64
1854	NYSE	TRNO	Wed, Jun 21, 2017	32.73	32.80	32.55	32.73
1853	NYSE	TRNO	Tue, Jun 20, 2017	32.56	32.76	32.36	32.73
1852	NYSE	TRNO	Mon, Jun 19, 2017	32.66	32.73	32.32	32.62
1851	NYSE	TRNO	Fri, Jun 16, 2017	32.70	32.80	32.21	32.59
1850	NYSE	TRNO	Thu, Jun 15, 2017	32.86	33.16	31.90	33.08
1849	NYSE	TRNO	Wed, Jun 14, 2017	33.51	33.64	33.02	33.14
1848	NYSE	TRNO	Tue, Jun 13, 2017	33.11	33.37	32.92	33.34
1847	NYSE	TRNO	Mon, Jun 12, 2017	33.21	33.34	32.81	33.05
1846	NYSE	TRNO	Fri, Jun 9, 2017	33.24	33.41	32.96	33.20
1845	NYSE	TRNO	Thu, Jun 8, 2017	33.44	33.47	33.05	33.24
1844	NYSE	TRNO	Wed, Jun 7, 2017	33.51	33.68	33.32	33.38
1843	NYSE	TRNO	Tue, Jun 6, 2017	33.47	33.66	33.25	33.43
1842	NYSE	TRNO	Mon, Jun 5, 2017	33.78	34.00	33.40	33.45
1841	NYSE	TRNO	Fri, Jun 2, 2017	33.24	33.90	33.02	33.81
1840	NYSE	TRNO	Thu, Jun 1, 2017	32.67	33.02	32.51	33.00
1839	NYSE	TRNO	Wed, May 31, 2017	32.63	32.90	32.39	32.68
1838	NYSE	TRNO	Tue, May 30, 2017	32.67	32.67	32.30	32.55
1837	NYSE	TRNO	Fri, May 26, 2017	32.66	32.93	32.35	32.69
1836	NYSE	TRNO	Thu, May 25, 2017	32.00	32.80	31.85	32.68
1835	NYSE	TRNO	Wed, May 24, 2017	32.06	32.21	31.87	31.91
1834	NYSE	TRNO	Tue, May 23, 2017	32.11	32.16	31.87	31.98
1833	NYSE	TRNO	Mon, May 22, 2017	32.02	32.14	31.87	31.98
1832	NYSE	TRNO	Fri, May 19, 2017	31.80	32.28	31.80	31.91
1831	NYSE	TRNO	Thu, May 18, 2017	31.78	32.04	31.49	31.91
1830	NYSE	TRNO	Wed, May 17, 2017	31.72	32.06	31.58	31.73
1829	NYSE	TRNO	Tue, May 16, 2017	31.85	32.02	31.67	31.87
1828	NYSE	TRNO	Mon, May 15, 2017	31.81	32.22	31.73	31.92
1827	NYSE	TRNO	Fri, May 12, 2017	31.58	31.94	31.40	31.72
1826	NYSE	TRNO	Thu, May 11, 2017	32.00	32.56	31.58	31.86
1825	NYSE	TRNO	Wed, May 10, 2017	32.00	32.37	31.82	32.04
1824	NYSE	TRNO	Tue, May 9, 2017	32.18	32.36	31.94	32.13
1823	NYSE	TRNO	Mon, May 8, 2017	32.08	32.54	32.00	32.12
1822	NYSE	TRNO	Fri, May 5, 2017	32.16	32.16	31.63	31.92
1821	NYSE	TRNO	Thu, May 4, 2017	30.86	32.08	30.67	31.99
1820	NYSE	TRNO	Wed, May 3, 2017	30.85	30.86	30.51	30.81
1819	NYSE	TRNO	Tue, May 2, 2017	31.17	31.39	30.83	30.95
1818	NYSE	TRNO	Mon, May 1, 2017	30.93	31.22	30.65	31.15
1817	NYSE	TRNO	Fri, Apr 28, 2017	30.92	30.99	30.53	30.88
1816	NYSE	TRNO	Thu, Apr 27, 2017	31.04	31.45	30.98	31.00
1815	NYSE	TRNO	Wed, Apr 26, 2017	30.49	31.17	30.39	30.97
1814	NYSE	TRNO	Tue, Apr 25, 2017	29.84	30.57	29.84	30.51
1813	NYSE	TRNO	Mon, Apr 24, 2017	30.15	30.15	29.58	29.85
1812	NYSE	TRNO	Fri, Apr 21, 2017	29.71	29.99	29.62	29.90
1811	NYSE	TRNO	Thu, Apr 20, 2017	29.55	29.73	29.35	29.70
1810	NYSE	TRNO	Wed, Apr 19, 2017	29.61	29.78	29.54	29.61
1809	NYSE	TRNO	Tue, Apr 18, 2017	29.63	29.72	29.49	29.62
1808	NYSE	TRNO	Mon, Apr 17, 2017	29.46	29.65	29.40	29.64
1807	NYSE	TRNO	Thu, Apr 13, 2017	29.57	29.67	29.30	29.39
1806	NYSE	TRNO	Wed, Apr 12, 2017	29.54	29.83	29.37	29.57
1805	NYSE	TRNO	Tue, Apr 11, 2017	28.77	29.63	28.77	29.62
1804	NYSE	TRNO	Mon, Apr 10, 2017	28.55	28.81	28.44	28.81
1803	NYSE	TRNO	Fri, Apr 7, 2017	28.39	28.63	28.30	28.50
1802	NYSE	TRNO	Thu, Apr 6, 2017	28.02	28.47	27.93	28.41
1801	NYSE	TRNO	Wed, Apr 5, 2017	28.10	28.35	27.86	28.01
1800	NYSE	TRNO	Tue, Apr 4, 2017	28.01	28.10	27.92	28.04
1799	NYSE	TRNO	Mon, Apr 3, 2017	28.01	28.16	27.81	28.05
1798	NYSE	TRNO	Fri, Mar 31, 2017	27.72	28.11	27.72	28.00
1797	NYSE	TRNO	Thu, Mar 30, 2017	27.54	27.73	27.24	27.72
1796	NYSE	TRNO	Wed, Mar 29, 2017	27.47	27.55	27.26	27.54
1795	NYSE	TRNO	Tue, Mar 28, 2017	27.44	27.44	27.13	27.41
1794	NYSE	TRNO	Mon, Mar 27, 2017	27.43	27.78	27.28	27.42
1793	NYSE	TRNO	Fri, Mar 24, 2017	27.47	27.65	27.40	27.45
1792	NYSE	TRNO	Thu, Mar 23, 2017	27.31	27.87	27.18	27.45
1791	NYSE	TRNO	Wed, Mar 22, 2017	27.45	27.51	26.93	27.24
1790	NYSE	TRNO	Tue, Mar 21, 2017	27.59	27.65	27.29	27.39
1789	NYSE	TRNO	Mon, Mar 20, 2017	27.83	27.87	27.32	27.47
1788	NYSE	TRNO	Fri, Mar 17, 2017	27.75	28.02	27.64	27.83
1787	NYSE	TRNO	Thu, Mar 16, 2017	27.82	27.98	27.74	27.80
1786	NYSE	TRNO	Wed, Mar 15, 2017	27.17	27.93	27.17	27.86
1785	NYSE	TRNO	Tue, Mar 14, 2017	27.00	27.16	26.84	27.11
1784	NYSE	TRNO	Mon, Mar 13, 2017	26.95	27.19	26.48	27.05
1783	NYSE	TRNO	Fri, Mar 10, 2017	27.24	27.48	26.90	26.97
1782	NYSE	TRNO	Thu, Mar 9, 2017	27.14	27.28	26.90	27.00
1781	NYSE	TRNO	Wed, Mar 8, 2017	27.07	27.20	26.88	27.12
1780	NYSE	TRNO	Tue, Mar 7, 2017	27.18	27.33	27.09	27.17
1779	NYSE	TRNO	Mon, Mar 6, 2017	27.35	27.39	27.12	27.28
1778	NYSE	TRNO	Fri, Mar 3, 2017	27.50	27.50	27.05	27.30
1777	NYSE	TRNO	Thu, Mar 2, 2017	27.65	27.65	27.35	27.45
1776	NYSE	TRNO	Wed, Mar 1, 2017	27.77	27.78	27.53	27.61
1775	NYSE	TRNO	Tue, Feb 28, 2017	28.08	28.08	27.59	27.70
1774	NYSE	TRNO	Mon, Feb 27, 2017	28.03	28.18	27.89	28.07
1773	NYSE	TRNO	Fri, Feb 24, 2017	27.88	28.09	27.82	28.03
1772	NYSE	TRNO	Thu, Feb 23, 2017	27.92	28.03	27.55	27.84
1771	NYSE	TRNO	Wed, Feb 22, 2017	27.90	27.91	27.57	27.77
1770	NYSE	TRNO	Tue, Feb 21, 2017	27.63	28.00	27.47	27.82
1769	NYSE	TRNO	Fri, Feb 17, 2017	27.57	27.62	27.15	27.49
1768	NYSE	TRNO	Thu, Feb 16, 2017	27.15	27.54	27.15	27.39
1767	NYSE	TRNO	Wed, Feb 15, 2017	27.09	27.37	26.97	27.23
1766	NYSE	TRNO	Tue, Feb 14, 2017	27.45	27.51	27.10	27.34
1765	NYSE	TRNO	Mon, Feb 13, 2017	27.58	27.78	27.34	27.43
1764	NYSE	TRNO	Fri, Feb 10, 2017	27.17	27.55	27.17	27.55
1763	NYSE	TRNO	Thu, Feb 9, 2017	26.77	27.26	26.71	27.16
1762	NYSE	TRNO	Wed, Feb 8, 2017	26.43	26.82	26.30	26.71
1761	NYSE	TRNO	Tue, Feb 7, 2017	26.85	27.04	26.46	26.52
1760	NYSE	TRNO	Mon, Feb 6, 2017	27.14	27.14	26.87	26.89
1759	NYSE	TRNO	Fri, Feb 3, 2017	27.07	27.13	26.82	27.09
1758	NYSE	TRNO	Thu, Feb 2, 2017	26.83	27.03	26.69	26.80
1757	NYSE	TRNO	Wed, Feb 1, 2017	27.07	27.49	26.70	26.72
1756	NYSE	TRNO	Tue, Jan 31, 2017	26.99	27.53	26.92	27.19
1755	NYSE	TRNO	Mon, Jan 30, 2017	27.18	27.21	26.83	27.06
1754	NYSE	TRNO	Fri, Jan 27, 2017	28.16	28.16	27.30	27.33
1753	NYSE	TRNO	Thu, Jan 26, 2017	28.03	28.40	27.99	28.07
1752	NYSE	TRNO	Wed, Jan 25, 2017	28.49	28.49	28.05	28.10
1751	NYSE	TRNO	Tue, Jan 24, 2017	28.37	28.59	28.20	28.40
1750	NYSE	TRNO	Mon, Jan 23, 2017	28.09	28.53	28.02	28.47
1749	NYSE	TRNO	Fri, Jan 20, 2017	27.99	28.13	27.91	28.03
1748	NYSE	TRNO	Thu, Jan 19, 2017	27.89	28.25	27.89	28.04
1747	NYSE	TRNO	Wed, Jan 18, 2017	28.06	28.30	27.89	28.01
1746	NYSE	TRNO	Tue, Jan 17, 2017	28.04	28.17	27.93	28.08
1745	NYSE	TRNO	Fri, Jan 13, 2017	28.03	28.32	27.88	27.96
1744	NYSE	TRNO	Thu, Jan 12, 2017	27.97	28.22	27.57	28.05
1743	NYSE	TRNO	Wed, Jan 11, 2017	28.00	28.59	27.90	28.04
1742	NYSE	TRNO	Tue, Jan 10, 2017	28.40	28.61	28.12	28.15
1741	NYSE	TRNO	Mon, Jan 9, 2017	28.94	28.94	28.39	28.39
1740	NYSE	TRNO	Fri, Jan 6, 2017	28.59	29.04	28.59	28.84
1739	NYSE	TRNO	Thu, Jan 5, 2017	28.17	28.88	27.92	28.81
1738	NYSE	TRNO	Wed, Jan 4, 2017	28.56	29.08	28.47	29.04
1737	NYSE	TRNO	Tue, Jan 3, 2017	28.69	28.69	28.18	28.47
1736	NYSE	TRNO	Fri, Dec 30, 2016	28.20	28.57	28.05	28.49
1735	NYSE	TRNO	Thu, Dec 29, 2016	27.77	28.33	27.77	28.25
1734	NYSE	TRNO	Wed, Dec 28, 2016	28.01	28.01	27.64	27.77
1733	NYSE	TRNO	Tue, Dec 27, 2016	28.19	28.32	27.98	27.96
1732	NYSE	TRNO	Fri, Dec 23, 2016	28.12	28.38	28.08	28.28
1731	NYSE	TRNO	Thu, Dec 22, 2016	28.39	28.39	27.90	28.17
1730	NYSE	TRNO	Wed, Dec 21, 2016	28.66	28.91	28.30	28.31
1729	NYSE	TRNO	Tue, Dec 20, 2016	28.71	29.08	28.53	28.75
1728	NYSE	TRNO	Mon, Dec 19, 2016	28.69	28.91	28.52	28.70
1727	NYSE	TRNO	Fri, Dec 16, 2016	28.21	29.00	28.12	28.21
1726	NYSE	TRNO	Thu, Dec 15, 2016	28.10	28.51	27.86	28.23
1725	NYSE	TRNO	Wed, Dec 14, 2016	28.84	28.84	27.96	28.06
1724	NYSE	TRNO	Tue, Dec 13, 2016	28.99	29.07	28.56	28.75
1723	NYSE	TRNO	Mon, Dec 12, 2016	28.62	28.89	28.35	28.83
1722	NYSE	TRNO	Fri, Dec 9, 2016	28.52	28.80	28.47	28.60
1721	NYSE	TRNO	Thu, Dec 8, 2016	27.54	28.51	27.40	28.51
1720	NYSE	TRNO	Wed, Dec 7, 2016	27.12	27.75	27.12	27.59
1719	NYSE	TRNO	Tue, Dec 6, 2016	27.05	27.27	26.95	27.24
1718	NYSE	TRNO	Mon, Dec 5, 2016	27.10	27.11	26.86	27.01
1717	NYSE	TRNO	Fri, Dec 2, 2016	26.86	27.28	26.63	26.95
1716	NYSE	TRNO	Thu, Dec 1, 2016	27.06	27.32	26.50	26.83
1715	NYSE	TRNO	Wed, Nov 30, 2016	27.03	27.34	26.70	27.22
1714	NYSE	TRNO	Tue, Nov 29, 2016	26.85	27.25	26.85	27.14
1713	NYSE	TRNO	Mon, Nov 28, 2016	26.52	26.92	26.52	26.80
1712	NYSE	TRNO	Fri, Nov 25, 2016	26.50	26.85	26.41	26.70
1711	NYSE	TRNO	Wed, Nov 23, 2016	26.76	26.87	26.40	26.62
1710	NYSE	TRNO	Tue, Nov 22, 2016	26.53	27.05	26.30	26.96
1709	NYSE	TRNO	Mon, Nov 21, 2016	26.26	26.48	26.26	26.40
1708	NYSE	TRNO	Fri, Nov 18, 2016	26.00	26.31	25.96	26.26
1707	NYSE	TRNO	Thu, Nov 17, 2016	25.91	26.24	25.88	26.04
1706	NYSE	TRNO	Wed, Nov 16, 2016	25.55	25.91	25.52	25.86
1705	NYSE	TRNO	Tue, Nov 15, 2016	25.73	25.94	25.45	25.65
1704	NYSE	TRNO	Mon, Nov 14, 2016	25.65	25.76	25.22	25.65
1703	NYSE	TRNO	Fri, Nov 11, 2016	25.25	26.10	25.24	25.50
1702	NYSE	TRNO	Thu, Nov 10, 2016	25.98	26.09	25.02	25.18
1701	NYSE	TRNO	Wed, Nov 9, 2016	25.33	26.01	24.90	25.92
1700	NYSE	TRNO	Tue, Nov 8, 2016	25.48	25.91	25.48	25.81
1699	NYSE	TRNO	Mon, Nov 7, 2016	25.48	25.68	25.20	25.59
1698	NYSE	TRNO	Fri, Nov 4, 2016	25.10	25.39	24.81	25.09
1697	NYSE	TRNO	Thu, Nov 3, 2016	25.34	25.45	24.83	24.91
1696	NYSE	TRNO	Wed, Nov 2, 2016	25.44	25.54	25.06	25.09
1695	NYSE	TRNO	Tue, Nov 1, 2016	26.06	26.06	25.17	25.40
1694	NYSE	TRNO	Mon, Oct 31, 2016	25.58	26.16	25.39	26.10
1693	NYSE	TRNO	Fri, Oct 28, 2016	25.49	25.80	25.40	25.53
1692	NYSE	TRNO	Thu, Oct 27, 2016	26.07	26.11	25.46	25.52
1691	NYSE	TRNO	Wed, Oct 26, 2016	26.57	26.57	25.81	25.97
1690	NYSE	TRNO	Tue, Oct 25, 2016	26.68	26.79	26.50	26.75
1689	NYSE	TRNO	Mon, Oct 24, 2016	26.60	26.94	26.53	26.81
1688	NYSE	TRNO	Fri, Oct 21, 2016	26.23	26.58	26.23	26.50
1687	NYSE	TRNO	Thu, Oct 20, 2016	26.42	26.53	26.25	26.41
1686	NYSE	TRNO	Wed, Oct 19, 2016	26.51	26.70	26.29	26.44
1685	NYSE	TRNO	Tue, Oct 18, 2016	26.44	26.74	26.28	26.46
1684	NYSE	TRNO	Mon, Oct 17, 2016	26.16	26.50	26.11	26.33
1683	NYSE	TRNO	Fri, Oct 14, 2016	26.17	26.36	25.86	26.12
1682	NYSE	TRNO	Thu, Oct 13, 2016	25.70	26.39	25.70	26.11
1681	NYSE	TRNO	Wed, Oct 12, 2016	25.52	25.89	25.31	25.75
1680	NYSE	TRNO	Tue, Oct 11, 2016	25.76	25.76	25.24	25.30
1679	NYSE	TRNO	Mon, Oct 10, 2016	25.66	25.88	25.64	25.80
1678	NYSE	TRNO	Fri, Oct 7, 2016	25.76	26.20	25.34	25.54
1677	NYSE	TRNO	Thu, Oct 6, 2016	25.17	25.95	24.85	25.85
1676	NYSE	TRNO	Wed, Oct 5, 2016	26.52	26.57	25.10	25.17
1675	NYSE	TRNO	Tue, Oct 4, 2016	27.09	27.23	26.50	26.54
1674	NYSE	TRNO	Mon, Oct 3, 2016	27.41	27.44	26.89	27.10
1673	NYSE	TRNO	Fri, Sep 30, 2016	27.58	27.67	27.20	27.51
1672	NYSE	TRNO	Thu, Sep 29, 2016	27.55	27.55	27.05	27.37
1671	NYSE	TRNO	Wed, Sep 28, 2016	27.55	27.67	27.44	27.66
1670	NYSE	TRNO	Tue, Sep 27, 2016	28.13	28.22	27.63	27.70
1669	NYSE	TRNO	Mon, Sep 26, 2016	28.06	28.29	28.01	28.12
1668	NYSE	TRNO	Fri, Sep 23, 2016	28.01	28.21	27.69	28.08
1667	NYSE	TRNO	Thu, Sep 22, 2016	27.71	28.05	27.39	28.01
1666	NYSE	TRNO	Wed, Sep 21, 2016	27.26	27.52	26.65	27.47
1665	NYSE	TRNO	Tue, Sep 20, 2016	27.39	27.53	27.18	27.19
1664	NYSE	TRNO	Mon, Sep 19, 2016	27.02	27.23	26.87	27.23
1663	NYSE	TRNO	Fri, Sep 16, 2016	26.47	26.97	26.35	26.89
1662	NYSE	TRNO	Thu, Sep 15, 2016	26.47	26.72	26.32	26.42
1661	NYSE	TRNO	Wed, Sep 14, 2016	26.57	26.57	26.36	26.42
1660	NYSE	TRNO	Tue, Sep 13, 2016	26.69	26.69	26.35	26.45
1659	NYSE	TRNO	Mon, Sep 12, 2016	26.50	26.77	26.22	26.75
1658	NYSE	TRNO	Fri, Sep 9, 2016	27.15	27.15	26.30	26.52
1657	NYSE	TRNO	Thu, Sep 8, 2016	27.25	27.38	27.01	27.28
1656	NYSE	TRNO	Wed, Sep 7, 2016	27.12	27.43	26.81	27.43
1655	NYSE	TRNO	Tue, Sep 6, 2016	27.11	27.25	26.86	27.18
1654	NYSE	TRNO	Fri, Sep 2, 2016	26.93	27.41	26.93	27.16
1653	NYSE	TRNO	Thu, Sep 1, 2016	26.68	26.92	26.60	26.86
1652	NYSE	TRNO	Wed, Aug 31, 2016	26.83	26.87	26.48	26.76
1651	NYSE	TRNO	Tue, Aug 30, 2016	26.77	27.03	26.56	26.97
1650	NYSE	TRNO	Mon, Aug 29, 2016	26.73	26.96	26.62	26.77
1649	NYSE	TRNO	Fri, Aug 26, 2016	26.94	27.34	26.55	26.72
1648	NYSE	TRNO	Thu, Aug 25, 2016	26.45	26.87	26.31	26.87
1647	NYSE	TRNO	Wed, Aug 24, 2016	26.62	26.62	26.18	26.31
1646	NYSE	TRNO	Tue, Aug 23, 2016	26.61	26.82	26.49	26.58
1645	NYSE	TRNO	Mon, Aug 22, 2016	25.98	26.63	25.52	26.60
1644	NYSE	TRNO	Fri, Aug 19, 2016	26.67	26.68	26.41	26.53
1643	NYSE	TRNO	Thu, Aug 18, 2016	26.57	26.81	26.52	26.72
1642	NYSE	TRNO	Wed, Aug 17, 2016	26.59	26.65	26.32	26.64
1641	NYSE	TRNO	Tue, Aug 16, 2016	26.74	26.85	26.36	26.57
1640	NYSE	TRNO	Mon, Aug 15, 2016	26.94	27.17	26.85	26.87
1639	NYSE	TRNO	Fri, Aug 12, 2016	27.17	27.28	26.92	26.97
1638	NYSE	TRNO	Thu, Aug 11, 2016	27.23	27.23	26.97	27.12
1637	NYSE	TRNO	Wed, Aug 10, 2016	27.20	27.23	26.99	27.16
1636	NYSE	TRNO	Tue, Aug 9, 2016	26.81	27.10	26.73	27.05
1635	NYSE	TRNO	Mon, Aug 8, 2016	26.91	27.06	26.76	26.82
1634	NYSE	TRNO	Fri, Aug 5, 2016	26.90	27.03	26.74	26.95
1633	NYSE	TRNO	Thu, Aug 4, 2016	27.22	27.34	26.76	26.84
1632	NYSE	TRNO	Wed, Aug 3, 2016	27.23	27.28	26.88	27.08
1631	NYSE	TRNO	Tue, Aug 2, 2016	27.71	27.71	27.14	27.17
1630	NYSE	TRNO	Mon, Aug 1, 2016	27.80	27.98	27.43	27.72
1629	NYSE	TRNO	Fri, Jul 29, 2016	27.15	27.91	27.15	27.85
1628	NYSE	TRNO	Thu, Jul 28, 2016	26.79	27.56	26.75	27.21
1627	NYSE	TRNO	Wed, Jul 27, 2016	26.62	26.89	26.41	26.83
1626	NYSE	TRNO	Tue, Jul 26, 2016	26.67	26.72	26.33	26.47
1625	NYSE	TRNO	Mon, Jul 25, 2016	26.75	26.92	26.57	26.60
1624	NYSE	TRNO	Fri, Jul 22, 2016	26.66	26.98	26.63	26.74
1623	NYSE	TRNO	Thu, Jul 21, 2016	26.61	26.77	26.57	26.72
1622	NYSE	TRNO	Wed, Jul 20, 2016	26.55	26.70	26.41	26.70
1621	NYSE	TRNO	Tue, Jul 19, 2016	26.07	26.55	26.00	26.47
1620	NYSE	TRNO	Mon, Jul 18, 2016	25.99	26.15	25.78	25.98
1619	NYSE	TRNO	Fri, Jul 15, 2016	26.09	26.09	25.74	25.95
1618	NYSE	TRNO	Thu, Jul 14, 2016	26.10	26.12	25.87	26.00
1617	NYSE	TRNO	Wed, Jul 13, 2016	25.98	26.12	25.87	26.10
1616	NYSE	TRNO	Tue, Jul 12, 2016	25.90	25.98	25.54	25.85
1615	NYSE	TRNO	Mon, Jul 11, 2016	25.74	25.97	25.47	25.84
1614	NYSE	TRNO	Fri, Jul 8, 2016	25.41	25.74	25.32	25.71
1613	NYSE	TRNO	Thu, Jul 7, 2016	25.77	25.78	25.22	25.35
1612	NYSE	TRNO	Wed, Jul 6, 2016	25.66	25.89	25.66	25.71
1611	NYSE	TRNO	Tue, Jul 5, 2016	25.47	25.70	25.40	25.69
1610	NYSE	TRNO	Fri, Jul 1, 2016	25.97	25.97	25.65	25.50
1609	NYSE	TRNO	Thu, Jun 30, 2016	25.56	25.87	25.40	25.87
1608	NYSE	TRNO	Wed, Jun 29, 2016	25.79	25.98	25.51	25.59
1607	NYSE	TRNO	Tue, Jun 28, 2016	25.37	25.70	25.00	25.51
1606	NYSE	TRNO	Mon, Jun 27, 2016	25.09	25.39	24.84	25.14
1605	NYSE	TRNO	Fri, Jun 24, 2016	24.70	25.27	24.38	25.16
1604	NYSE	TRNO	Thu, Jun 23, 2016	24.98	25.28	24.92	25.18
1603	NYSE	TRNO	Wed, Jun 22, 2016	25.17	25.17	24.84	24.89
1602	NYSE	TRNO	Tue, Jun 21, 2016	25.12	25.36	25.03	25.17
1601	NYSE	TRNO	Mon, Jun 20, 2016	25.27	25.57	25.11	25.11
1600	NYSE	TRNO	Fri, Jun 17, 2016	25.41	25.50	24.95	25.17
1599	NYSE	TRNO	Thu, Jun 16, 2016	25.24	25.38	25.05	25.35
1598	NYSE	TRNO	Wed, Jun 15, 2016	24.92	25.29	24.82	25.25
1597	NYSE	TRNO	Tue, Jun 14, 2016	24.58	24.78	24.43	24.75
1596	NYSE	TRNO	Mon, Jun 13, 2016	24.71	24.86	24.57	24.62
1595	NYSE	TRNO	Fri, Jun 10, 2016	24.61	24.81	24.45	24.63
1594	NYSE	TRNO	Thu, Jun 9, 2016	24.25	24.80	24.25	24.73
1593	NYSE	TRNO	Wed, Jun 8, 2016	24.11	24.23	24.10	24.22
1592	NYSE	TRNO	Tue, Jun 7, 2016	24.05	24.22	24.03	24.10
1591	NYSE	TRNO	Mon, Jun 6, 2016	24.04	24.18	23.86	24.00
1590	NYSE	TRNO	Fri, Jun 3, 2016	24.20	24.29	23.99	24.09
1589	NYSE	TRNO	Thu, Jun 2, 2016	23.96	24.13	23.83	24.12
1588	NYSE	TRNO	Wed, Jun 1, 2016	23.92	24.05	23.80	24.03
1587	NYSE	TRNO	Tue, May 31, 2016	23.83	23.98	23.73	23.94
1586	NYSE	TRNO	Fri, May 27, 2016	23.96	24.00	23.74	23.86
1585	NYSE	TRNO	Thu, May 26, 2016	23.72	23.95	23.72	23.93
1584	NYSE	TRNO	Wed, May 25, 2016	23.63	23.79	23.36	23.74
1583	NYSE	TRNO	Tue, May 24, 2016	23.39	23.71	23.36	23.64
1582	NYSE	TRNO	Mon, May 23, 2016	23.52	23.56	23.19	23.22
1581	NYSE	TRNO	Fri, May 20, 2016	23.51	23.67	23.28	23.49
1580	NYSE	TRNO	Thu, May 19, 2016	23.00	23.54	22.73	23.43
1579	NYSE	TRNO	Wed, May 18, 2016	22.96	23.30	22.84	23.13
1578	NYSE	TRNO	Tue, May 17, 2016	23.34	23.40	22.74	22.99
1577	NYSE	TRNO	Mon, May 16, 2016	23.56	23.68	23.48	23.54
1576	NYSE	TRNO	Fri, May 13, 2016	23.25	23.54	22.98	23.51
1575	NYSE	TRNO	Thu, May 12, 2016	23.20	23.42	22.96	23.29
1574	NYSE	TRNO	Wed, May 11, 2016	23.62	23.62	23.04	23.09
1573	NYSE	TRNO	Tue, May 10, 2016	23.84	23.84	23.54	23.61
1572	NYSE	TRNO	Mon, May 9, 2016	23.70	24.18	23.69	23.75
1571	NYSE	TRNO	Fri, May 6, 2016	23.39	23.83	23.33	23.71
1570	NYSE	TRNO	Thu, May 5, 2016	23.14	23.50	23.12	23.37
1569	NYSE	TRNO	Wed, May 4, 2016	23.04	23.52	23.04	23.25
1568	NYSE	TRNO	Tue, May 3, 2016	23.09	23.22	22.78	23.10
1567	NYSE	TRNO	Mon, May 2, 2016	22.79	23.27	22.79	23.17
1566	NYSE	TRNO	Fri, Apr 29, 2016	23.11	23.25	22.73	22.77
1565	NYSE	TRNO	Thu, Apr 28, 2016	23.22	23.43	23.12	23.16
1564	NYSE	TRNO	Wed, Apr 27, 2016	23.46	23.63	23.03	23.29
1563	NYSE	TRNO	Tue, Apr 26, 2016	23.21	23.56	23.21	23.52
1562	NYSE	TRNO	Mon, Apr 25, 2016	22.69	23.13	22.57	23.07
1561	NYSE	TRNO	Fri, Apr 22, 2016	22.40	22.70	22.26	22.69
1560	NYSE	TRNO	Thu, Apr 21, 2016	22.55	22.71	22.36	22.40
1559	NYSE	TRNO	Wed, Apr 20, 2016	22.85	22.85	22.48	22.51
1558	NYSE	TRNO	Tue, Apr 19, 2016	23.00	23.07	22.73	22.88
1557	NYSE	TRNO	Mon, Apr 18, 2016	22.91	22.92	22.56	22.89
1556	NYSE	TRNO	Fri, Apr 15, 2016	21.99	22.97	21.97	22.89
1555	NYSE	TRNO	Thu, Apr 14, 2016	21.96	22.19	21.94	22.03
1554	NYSE	TRNO	Wed, Apr 13, 2016	22.39	22.40	21.87	21.98
1553	NYSE	TRNO	Tue, Apr 12, 2016	22.57	22.57	22.33	22.36
1552	NYSE	TRNO	Mon, Apr 11, 2016	22.73	22.90	22.48	22.50
1551	NYSE	TRNO	Fri, Apr 8, 2016	22.54	22.79	22.43	22.59
1550	NYSE	TRNO	Thu, Apr 7, 2016	22.76	22.88	22.25	22.43
1549	NYSE	TRNO	Wed, Apr 6, 2016	23.03	23.24	22.80	22.86
1548	NYSE	TRNO	Tue, Apr 5, 2016	23.33	23.33	23.33	23.04
1547	NYSE	TRNO	Mon, Apr 4, 2016	23.55	23.59	23.27	23.33
1546	NYSE	TRNO	Fri, Apr 1, 2016	23.31	23.55	23.13	23.52
1545	NYSE	TRNO	Thu, Mar 31, 2016	23.42	23.53	23.35	23.45
1544	NYSE	TRNO	Wed, Mar 30, 2016	23.67	23.67	23.33	23.41
1543	NYSE	TRNO	Tue, Mar 29, 2016	22.64	23.54	22.64	23.52
1542	NYSE	TRNO	Mon, Mar 28, 2016	22.54	22.75	22.24	22.67
1541	NYSE	TRNO	Thu, Mar 24, 2016	22.59	22.59	22.59	22.44
1540	NYSE	TRNO	Wed, Mar 23, 2016	23.00	23.38	22.59	22.59
1539	NYSE	TRNO	Tue, Mar 22, 2016	23.08	23.27	22.98	23.18
1538	NYSE	TRNO	Mon, Mar 21, 2016	23.61	23.72	23.12	23.13
1537	NYSE	TRNO	Fri, Mar 18, 2016	23.98	23.98	23.51	23.65
1536	NYSE	TRNO	Thu, Mar 17, 2016	22.80	23.88	22.73	23.81
1535	NYSE	TRNO	Wed, Mar 16, 2016	22.62	22.98	22.32	22.91
1534	NYSE	TRNO	Tue, Mar 15, 2016	22.91	22.91	22.91	22.66
1533	NYSE	TRNO	Mon, Mar 14, 2016	22.94	23.13	22.81	22.84
1532	NYSE	TRNO	Fri, Mar 11, 2016	22.65	22.65	22.65	22.96
1531	NYSE	TRNO	Thu, Mar 10, 2016	23.20	23.37	22.36	22.65
1530	NYSE	TRNO	Wed, Mar 9, 2016	22.99	22.99	22.99	23.12
1529	NYSE	TRNO	Tue, Mar 8, 2016	22.87	23.06	22.80	22.99
1528	NYSE	TRNO	Mon, Mar 7, 2016	22.65	22.99	22.62	22.99
1527	NYSE	TRNO	Fri, Mar 4, 2016	22.56	22.70	22.35	22.70
1526	NYSE	TRNO	Thu, Mar 3, 2016	22.49	22.49	22.49	22.53
1525	NYSE	TRNO	Wed, Mar 2, 2016	22.51	22.54	22.27	22.49
1524	NYSE	TRNO	Tue, Mar 1, 2016	22.29	22.61	22.29	22.58
1523	NYSE	TRNO	Mon, Feb 29, 2016	22.40	22.67	22.11	22.14
1522	NYSE	TRNO	Fri, Feb 26, 2016	22.57	22.63	22.32	22.38
1521	NYSE	TRNO	Thu, Feb 25, 2016	22.14	22.53	22.02	22.49
1520	NYSE	TRNO	Wed, Feb 24, 2016	21.90	22.12	21.82	22.10
1519	NYSE	TRNO	Tue, Feb 23, 2016	21.96	22.18	21.92	22.05
1518	NYSE	TRNO	Mon, Feb 22, 2016	21.89	22.17	21.87	21.97
1517	NYSE	TRNO	Fri, Feb 19, 2016	21.70	22.00	21.54	21.79
1516	NYSE	TRNO	Thu, Feb 18, 2016	21.25	21.73	20.97	21.70
1515	NYSE	TRNO	Wed, Feb 17, 2016	21.30	21.71	21.24	21.28
1514	NYSE	TRNO	Tue, Feb 16, 2016	20.57	21.28	20.54	21.17
1513	NYSE	TRNO	Fri, Feb 12, 2016	21.10	21.10	20.44	20.67
1512	NYSE	TRNO	Thu, Feb 11, 2016	21.14	21.22	20.79	20.97
1511	NYSE	TRNO	Wed, Feb 10, 2016	21.65	22.27	21.57	21.61
1510	NYSE	TRNO	Tue, Feb 9, 2016	21.39	21.77	21.13	21.50
1509	NYSE	TRNO	Mon, Feb 8, 2016	21.85	21.85	21.08	21.51
1508	NYSE	TRNO	Fri, Feb 5, 2016	22.09	22.20	21.88	21.95
1507	NYSE	TRNO	Thu, Feb 4, 2016	22.25	22.25	21.87	22.16
1506	NYSE	TRNO	Wed, Feb 3, 2016	22.58	22.70	22.12	22.35
1505	NYSE	TRNO	Tue, Feb 2, 2016	22.40	22.45	21.98	22.41
1504	NYSE	TRNO	Mon, Feb 1, 2016	22.40	22.62	22.21	22.47
1503	NYSE	TRNO	Fri, Jan 29, 2016	22.11	22.58	22.04	22.48
1502	NYSE	TRNO	Thu, Jan 28, 2016	22.06	22.40	21.90	21.95
1501	NYSE	TRNO	Wed, Jan 27, 2016	22.02	22.02	21.60	21.80
1500	NYSE	TRNO	Tue, Jan 26, 2016	21.71	22.08	21.38	22.01
1499	NYSE	TRNO	Mon, Jan 25, 2016	21.55	21.83	21.31	21.60
1498	NYSE	TRNO	Fri, Jan 22, 2016	21.11	21.72	20.56	21.60
1497	NYSE	TRNO	Thu, Jan 21, 2016	21.25	21.42	20.83	21.16
1496	NYSE	TRNO	Wed, Jan 20, 2016	21.47	21.61	20.80	21.23
1495	NYSE	TRNO	Tue, Jan 19, 2016	21.80	21.91	21.43	21.71
1494	NYSE	TRNO	Fri, Jan 15, 2016	21.66	21.74	21.30	21.60
1493	NYSE	TRNO	Thu, Jan 14, 2016	21.92	22.07	21.67	21.95
1492	NYSE	TRNO	Wed, Jan 13, 2016	22.04	22.32	21.67	21.87
1491	NYSE	TRNO	Tue, Jan 12, 2016	22.12	22.22	21.74	21.92
1490	NYSE	TRNO	Mon, Jan 11, 2016	21.85	22.18	21.81	21.85
1489	NYSE	TRNO	Fri, Jan 8, 2016	22.08	22.25	21.65	21.80
1488	NYSE	TRNO	Thu, Jan 7, 2016	22.33	22.33	21.77	22.21
1487	NYSE	TRNO	Wed, Jan 6, 2016	22.35	22.77	22.35	22.69
1486	NYSE	TRNO	Tue, Jan 5, 2016	22.34	22.73	22.24	22.57
1485	NYSE	TRNO	Mon, Jan 4, 2016	22.34	22.34	22.02	22.27
1484	NYSE	TRNO	Thu, Dec 31, 2015	22.89	22.89	22.52	22.62
1483	NYSE	TRNO	Wed, Dec 30, 2015	23.20	23.22	22.81	22.87
1482	NYSE	TRNO	Tue, Dec 29, 2015	22.99	23.28	22.98	23.07
1481	NYSE	TRNO	Mon, Dec 28, 2015	22.94	23.09	22.74	23.07
1480	NYSE	TRNO	Thu, Dec 24, 2015	23.07	23.07	22.88	22.95
1479	NYSE	TRNO	Wed, Dec 23, 2015	23.02	23.15	22.96	23.05
1478	NYSE	TRNO	Tue, Dec 22, 2015	22.61	22.97	22.50	22.92
1477	NYSE	TRNO	Mon, Dec 21, 2015	22.66	22.69	22.29	22.57
1476	NYSE	TRNO	Fri, Dec 18, 2015	22.65	22.75	22.12	22.52
1475	NYSE	TRNO	Thu, Dec 17, 2015	22.68	22.70	22.37	22.65
1474	NYSE	TRNO	Wed, Dec 16, 2015	22.07	22.66	21.91	22.65
1473	NYSE	TRNO	Tue, Dec 15, 2015	21.77	22.14	21.73	22.02
1472	NYSE	TRNO	Mon, Dec 14, 2015	21.87	22.02	21.66	21.75
1471	NYSE	TRNO	Fri, Dec 11, 2015	21.86	22.12	21.75	21.92
1470	NYSE	TRNO	Thu, Dec 10, 2015	22.13	22.20	21.83	21.91
1469	NYSE	TRNO	Wed, Dec 9, 2015	22.05	22.42	21.95	22.10
1468	NYSE	TRNO	Tue, Dec 8, 2015	22.05	22.33	21.95	22.12
1467	NYSE	TRNO	Mon, Dec 7, 2015	22.28	22.33	21.95	22.16
1466	NYSE	TRNO	Fri, Dec 4, 2015	22.01	22.53	21.91	22.21
1465	NYSE	TRNO	Thu, Dec 3, 2015	22.32	22.32	21.83	21.89
1464	NYSE	TRNO	Wed, Dec 2, 2015	22.68	22.72	22.14	22.35
1463	NYSE	TRNO	Tue, Dec 1, 2015	22.74	22.92	22.36	22.67
1462	NYSE	TRNO	Mon, Nov 30, 2015	23.44	23.89	22.65	22.65
1461	NYSE	TRNO	Fri, Nov 27, 2015	23.27	23.68	23.26	23.38
1460	NYSE	TRNO	Wed, Nov 25, 2015	23.52	23.61	23.18	23.29
1459	NYSE	TRNO	Tue, Nov 24, 2015	23.23	23.55	22.97	23.48
1458	NYSE	TRNO	Mon, Nov 23, 2015	23.35	23.57	23.09	23.38
1457	NYSE	TRNO	Fri, Nov 20, 2015	23.14	23.52	22.80	23.33
1456	NYSE	TRNO	Thu, Nov 19, 2015	22.86	23.06	22.80	23.02
1455	NYSE	TRNO	Wed, Nov 18, 2015	22.48	22.88	22.28	22.83
1454	NYSE	TRNO	Tue, Nov 17, 2015	22.29	22.47	22.11	22.40
1453	NYSE	TRNO	Mon, Nov 16, 2015	21.89	22.39	21.78	22.24
1452	NYSE	TRNO	Fri, Nov 13, 2015	21.53	22.18	21.47	21.96
1451	NYSE	TRNO	Thu, Nov 12, 2015	21.89	21.96	21.49	21.55
1450	NYSE	TRNO	Wed, Nov 11, 2015	21.79	22.04	21.65	21.95
1449	NYSE	TRNO	Tue, Nov 10, 2015	21.46	21.94	21.41	21.73
1448	NYSE	TRNO	Mon, Nov 9, 2015	21.94	22.02	21.34	21.45
1447	NYSE	TRNO	Fri, Nov 6, 2015	22.72	22.72	21.75	22.01
1446	NYSE	TRNO	Thu, Nov 5, 2015	22.50	22.89	22.48	22.73
1445	NYSE	TRNO	Wed, Nov 4, 2015	22.73	22.80	22.05	22.69
1444	NYSE	TRNO	Tue, Nov 3, 2015	22.81	22.83	22.39	22.72
1443	NYSE	TRNO	Mon, Nov 2, 2015	22.38	22.90	22.30	22.81
1442	NYSE	TRNO	Fri, Oct 30, 2015	22.73	22.77	22.20	22.38
1441	NYSE	TRNO	Thu, Oct 29, 2015	22.80	22.85	22.51	22.76
1440	NYSE	TRNO	Wed, Oct 28, 2015	22.50	22.99	22.16	22.86
1439	NYSE	TRNO	Tue, Oct 27, 2015	22.68	22.88	22.23	22.49
1438	NYSE	TRNO	Mon, Oct 26, 2015	22.66	22.81	22.52	22.63
1437	NYSE	TRNO	Fri, Oct 23, 2015	22.58	22.86	22.29	22.63
1436	NYSE	TRNO	Thu, Oct 22, 2015	22.41	22.75	22.36	22.53
1435	NYSE	TRNO	Wed, Oct 21, 2015	22.27	22.43	22.02	22.31
1434	NYSE	TRNO	Tue, Oct 20, 2015	21.94	22.21	21.91	22.21
1433	NYSE	TRNO	Mon, Oct 19, 2015	21.73	22.30	21.73	22.05
1432	NYSE	TRNO	Fri, Oct 16, 2015	21.30	21.58	20.86	21.52
1431	NYSE	TRNO	Thu, Oct 15, 2015	20.73	21.22	20.66	21.21
1430	NYSE	TRNO	Wed, Oct 14, 2015	21.03	21.19	20.64	20.67
1429	NYSE	TRNO	Tue, Oct 13, 2015	20.72	21.06	20.51	20.99
1428	NYSE	TRNO	Mon, Oct 12, 2015	20.00	20.87	20.00	20.72
1427	NYSE	TRNO	Fri, Oct 9, 2015	19.88	20.05	19.80	19.98
1426	NYSE	TRNO	Thu, Oct 8, 2015	19.77	20.04	19.71	19.81
1425	NYSE	TRNO	Wed, Oct 7, 2015	19.62	19.85	19.55	19.72
1424	NYSE	TRNO	Tue, Oct 6, 2015	19.60	19.63	19.31	19.51
1423	NYSE	TRNO	Mon, Oct 5, 2015	19.31	19.70	19.31	19.59
1422	NYSE	TRNO	Fri, Oct 2, 2015	19.28	19.44	19.20	19.42
1421	NYSE	TRNO	Thu, Oct 1, 2015	19.73	19.78	19.30	19.39
1420	NYSE	TRNO	Wed, Sep 30, 2015	19.69	19.79	19.60	19.64
1419	NYSE	TRNO	Tue, Sep 29, 2015	19.64	19.85	19.59	19.59
1418	NYSE	TRNO	Mon, Sep 28, 2015	19.97	19.98	19.52	19.59
1417	NYSE	TRNO	Fri, Sep 25, 2015	20.55	20.56	19.98	19.98
1416	NYSE	TRNO	Thu, Sep 24, 2015	20.42	20.60	20.37	20.43
1415	NYSE	TRNO	Wed, Sep 23, 2015	20.30	20.76	20.30	20.54
1414	NYSE	TRNO	Tue, Sep 22, 2015	20.10	20.44	20.10	20.22
1413	NYSE	TRNO	Mon, Sep 21, 2015	20.25	20.67	20.11	20.28
1412	NYSE	TRNO	Fri, Sep 18, 2015	19.94	20.44	19.94	20.13
1411	NYSE	TRNO	Thu, Sep 17, 2015	20.03	20.48	20.03	20.28
1410	NYSE	TRNO	Wed, Sep 16, 2015	20.20	20.24	20.03	20.09
1409	NYSE	TRNO	Tue, Sep 15, 2015	20.17	20.34	19.97	20.18
1408	NYSE	TRNO	Mon, Sep 14, 2015	20.26	20.26	20.09	20.15
1407	NYSE	TRNO	Fri, Sep 11, 2015	19.70	20.21	19.70	20.19
1406	NYSE	TRNO	Thu, Sep 10, 2015	19.70	20.15	19.69	19.88
1405	NYSE	TRNO	Wed, Sep 9, 2015	20.28	20.34	19.64	19.70
1404	NYSE	TRNO	Tue, Sep 8, 2015	20.12	20.26	19.97	20.16
1403	NYSE	TRNO	Fri, Sep 4, 2015	20.04	20.15	19.73	19.89
1402	NYSE	TRNO	Thu, Sep 3, 2015	20.16	20.46	20.05	20.22
1401	NYSE	TRNO	Wed, Sep 2, 2015	19.80	20.27	19.80	20.04
1400	NYSE	TRNO	Tue, Sep 1, 2015	20.06	20.28	19.51	19.60
1399	NYSE	TRNO	Mon, Aug 31, 2015	20.46	20.60	20.31	20.34
1398	NYSE	TRNO	Fri, Aug 28, 2015	20.64	20.64	20.25	20.49
1397	NYSE	TRNO	Thu, Aug 27, 2015	20.35	20.81	19.88	20.72
1396	NYSE	TRNO	Wed, Aug 26, 2015	20.20	20.31	19.64	20.21
1395	NYSE	TRNO	Tue, Aug 25, 2015	21.11	21.11	19.71	19.78
1394	NYSE	TRNO	Mon, Aug 24, 2015	20.76	22.38	20.47	20.57
1393	NYSE	TRNO	Fri, Aug 21, 2015	21.23	21.65	20.68	21.45
1392	NYSE	TRNO	Thu, Aug 20, 2015	21.42	21.80	21.30	21.57
1391	NYSE	TRNO	Wed, Aug 19, 2015	21.48	21.63	21.34	21.55
1390	NYSE	TRNO	Tue, Aug 18, 2015	21.52	21.58	21.39	21.55
1389	NYSE	TRNO	Mon, Aug 17, 2015	21.51	21.65	21.28	21.65
1388	NYSE	TRNO	Fri, Aug 14, 2015	21.18	21.56	21.10	21.51
1387	NYSE	TRNO	Thu, Aug 13, 2015	20.82	21.32	20.65	21.27
1386	NYSE	TRNO	Wed, Aug 12, 2015	21.26	21.26	20.70	20.89
1385	NYSE	TRNO	Tue, Aug 11, 2015	20.71	21.17	20.56	21.10
1384	NYSE	TRNO	Mon, Aug 10, 2015	21.02	21.14	20.64	20.77
1383	NYSE	TRNO	Fri, Aug 7, 2015	20.90	21.09	20.66	20.90
1382	NYSE	TRNO	Thu, Aug 6, 2015	20.67	21.16	20.25	21.07
1381	NYSE	TRNO	Wed, Aug 5, 2015	20.82	20.82	20.39	20.57
1380	NYSE	TRNO	Tue, Aug 4, 2015	21.29	21.32	20.68	20.75
1379	NYSE	TRNO	Mon, Aug 3, 2015	21.00	21.31	20.95	21.28
1378	NYSE	TRNO	Fri, Jul 31, 2015	20.50	20.98	20.46	20.97
1377	NYSE	TRNO	Thu, Jul 30, 2015	20.45	20.63	20.28	20.40
1376	NYSE	TRNO	Wed, Jul 29, 2015	20.10	20.62	19.92	20.46
1375	NYSE	TRNO	Tue, Jul 28, 2015	20.25	20.31	19.94	20.17
1374	NYSE	TRNO	Mon, Jul 27, 2015	20.27	20.41	20.13	20.20
1373	NYSE	TRNO	Fri, Jul 24, 2015	20.16	20.31	20.03	20.11
1372	NYSE	TRNO	Thu, Jul 23, 2015	20.68	20.68	20.07	20.20
1371	NYSE	TRNO	Wed, Jul 22, 2015	20.72	20.85	20.58	20.62
1370	NYSE	TRNO	Tue, Jul 21, 2015	20.90	21.07	20.67	20.69
1369	NYSE	TRNO	Mon, Jul 20, 2015	20.92	20.99	20.67	20.87
1368	NYSE	TRNO	Fri, Jul 17, 2015	21.03	21.12	20.64	20.88
1367	NYSE	TRNO	Thu, Jul 16, 2015	20.84	21.15	20.84	21.05
1366	NYSE	TRNO	Wed, Jul 15, 2015	20.78	20.82	20.59	20.74
1365	NYSE	TRNO	Tue, Jul 14, 2015	20.81	20.89	20.65	20.81
1364	NYSE	TRNO	Mon, Jul 13, 2015	20.81	20.96	20.61	20.76
1363	NYSE	TRNO	Fri, Jul 10, 2015	20.47	20.83	20.47	20.67
1362	NYSE	TRNO	Thu, Jul 9, 2015	20.63	20.65	20.33	20.35
1361	NYSE	TRNO	Wed, Jul 8, 2015	20.27	20.51	20.25	20.45
1360	NYSE	TRNO	Tue, Jul 7, 2015	20.15	20.43	20.05	20.36
1359	NYSE	TRNO	Mon, Jul 6, 2015	19.78	20.16	19.69	20.09
1358	NYSE	TRNO	Thu, Jul 2, 2015	19.88	20.07	19.54	19.82
1357	NYSE	TRNO	Wed, Jul 1, 2015	19.78	20.07	19.68	19.98
1356	NYSE	TRNO	Tue, Jun 30, 2015	19.52	19.73	19.41	19.70
1355	NYSE	TRNO	Mon, Jun 29, 2015	20.02	20.25	19.31	19.40
1354	NYSE	TRNO	Fri, Jun 26, 2015	20.14	20.21	19.91	20.02
1353	NYSE	TRNO	Thu, Jun 25, 2015	20.08	20.15	19.94	20.08
1352	NYSE	TRNO	Wed, Jun 24, 2015	20.20	20.28	20.03	20.10
1351	NYSE	TRNO	Tue, Jun 23, 2015	20.40	20.52	20.18	20.24
1350	NYSE	TRNO	Mon, Jun 22, 2015	20.75	20.86	20.40	20.40
1349	NYSE	TRNO	Fri, Jun 19, 2015	20.74	20.82	20.47	20.75
1348	NYSE	TRNO	Thu, Jun 18, 2015	20.58	21.05	20.58	20.74
1347	NYSE	TRNO	Wed, Jun 17, 2015	20.64	20.66	20.39	20.50
1346	NYSE	TRNO	Tue, Jun 16, 2015	20.42	20.62	20.34	20.55
1345	NYSE	TRNO	Mon, Jun 15, 2015	20.49	20.52	20.36	20.41
1344	NYSE	TRNO	Fri, Jun 12, 2015	20.58	20.70	20.49	20.59
1343	NYSE	TRNO	Thu, Jun 11, 2015	20.62	20.68	20.49	20.60
1342	NYSE	TRNO	Wed, Jun 10, 2015	20.26	20.65	20.09	20.54
1341	NYSE	TRNO	Tue, Jun 9, 2015	20.52	20.68	19.99	20.17
1340	NYSE	TRNO	Mon, Jun 8, 2015	20.40	20.70	20.21	20.52
1339	NYSE	TRNO	Fri, Jun 5, 2015	20.24	20.65	20.06	20.37
1338	NYSE	TRNO	Thu, Jun 4, 2015	20.18	20.40	20.10	20.36
1337	NYSE	TRNO	Wed, Jun 3, 2015	20.35	20.41	20.16	20.29
1336	NYSE	TRNO	Tue, Jun 2, 2015	20.40	20.40	20.14	20.25
1335	NYSE	TRNO	Mon, Jun 1, 2015	20.41	20.72	20.29	20.52
1334	NYSE	TRNO	Fri, May 29, 2015	20.43	20.60	20.29	20.35
1333	NYSE	TRNO	Thu, May 28, 2015	20.46	20.63	20.28	20.48
1332	NYSE	TRNO	Wed, May 27, 2015	20.46	20.62	20.25	20.54
1331	NYSE	TRNO	Tue, May 26, 2015	20.42	20.42	20.14	20.35
1330	NYSE	TRNO	Fri, May 22, 2015	20.60	20.60	20.23	20.36
1329	NYSE	TRNO	Thu, May 21, 2015	20.75	20.78	20.38	20.60
1328	NYSE	TRNO	Wed, May 20, 2015	20.86	20.95	20.74	20.78
1327	NYSE	TRNO	Tue, May 19, 2015	20.80	20.89	20.66	20.82
1326	NYSE	TRNO	Mon, May 18, 2015	20.76	21.03	20.55	20.83
1325	NYSE	TRNO	Fri, May 15, 2015	20.76	20.90	20.62	20.83
1324	NYSE	TRNO	Thu, May 14, 2015	20.46	20.74	20.36	20.73
1323	NYSE	TRNO	Wed, May 13, 2015	20.73	20.76	20.30	20.39
1322	NYSE	TRNO	Tue, May 12, 2015	20.60	20.71	20.16	20.63
1321	NYSE	TRNO	Mon, May 11, 2015	20.91	21.12	20.66	20.68
1320	NYSE	TRNO	Fri, May 8, 2015	20.71	21.05	20.67	20.91
1319	NYSE	TRNO	Thu, May 7, 2015	20.21	20.53	20.10	20.45
1318	NYSE	TRNO	Wed, May 6, 2015	20.67	20.93	20.17	20.27
1317	NYSE	TRNO	Tue, May 5, 2015	21.30	21.43	20.50	20.68
1316	NYSE	TRNO	Mon, May 4, 2015	21.32	21.71	21.22	21.38
1315	NYSE	TRNO	Fri, May 1, 2015	21.26	21.54	21.20	21.32
1314	NYSE	TRNO	Thu, Apr 30, 2015	22.02	22.18	21.10	21.28
1313	NYSE	TRNO	Wed, Apr 29, 2015	22.30	22.54	22.08	22.16
1312	NYSE	TRNO	Tue, Apr 28, 2015	22.56	22.57	22.25	22.46
1311	NYSE	TRNO	Mon, Apr 27, 2015	22.69	22.83	22.24	22.48
1310	NYSE	TRNO	Fri, Apr 24, 2015	22.56	22.74	22.47	22.68
1309	NYSE	TRNO	Thu, Apr 23, 2015	22.70	23.09	22.45	22.60
1308	NYSE	TRNO	Wed, Apr 22, 2015	22.63	22.84	22.62	22.70
1307	NYSE	TRNO	Tue, Apr 21, 2015	22.53	22.69	22.42	22.63
1306	NYSE	TRNO	Mon, Apr 20, 2015	22.38	22.56	22.15	22.42
1305	NYSE	TRNO	Fri, Apr 17, 2015	22.31	22.60	22.06	22.29
1304	NYSE	TRNO	Thu, Apr 16, 2015	22.39	22.63	22.22	22.46
1303	NYSE	TRNO	Wed, Apr 15, 2015	22.95	23.04	22.39	22.42
1302	NYSE	TRNO	Tue, Apr 14, 2015	22.63	23.03	22.63	22.91
1301	NYSE	TRNO	Mon, Apr 13, 2015	22.71	22.71	22.56	22.56
1300	NYSE	TRNO	Fri, Apr 10, 2015	22.55	22.85	22.30	22.76
1299	NYSE	TRNO	Thu, Apr 9, 2015	23.12	23.30	22.41	22.41
1298	NYSE	TRNO	Wed, Apr 8, 2015	22.65	23.23	22.65	23.19
1297	NYSE	TRNO	Tue, Apr 7, 2015	23.07	23.26	22.61	22.68
1296	NYSE	TRNO	Mon, Apr 6, 2015	22.82	23.26	22.74	23.08
1295	NYSE	TRNO	Thu, Apr 2, 2015	22.75	23.01	22.47	22.87
1294	NYSE	TRNO	Wed, Apr 1, 2015	22.77	22.92	22.58	22.86
1293	NYSE	TRNO	Tue, Mar 31, 2015	22.57	22.86	22.48	22.80
1292	NYSE	TRNO	Mon, Mar 30, 2015	22.37	22.67	22.21	22.63
1291	NYSE	TRNO	Fri, Mar 27, 2015	22.27	22.43	22.13	22.32
1290	NYSE	TRNO	Thu, Mar 26, 2015	22.21	22.42	22.09	22.25
1289	NYSE	TRNO	Wed, Mar 25, 2015	23.06	23.09	22.21	22.22
1288	NYSE	TRNO	Tue, Mar 24, 2015	23.06	23.22	22.94	23.01
1287	NYSE	TRNO	Mon, Mar 23, 2015	22.97	23.31	22.97	23.09
1286	NYSE	TRNO	Fri, Mar 20, 2015	22.88	23.14	22.88	23.04
1285	NYSE	TRNO	Thu, Mar 19, 2015	22.61	22.87	22.49	22.78
1284	NYSE	TRNO	Wed, Mar 18, 2015	22.47	22.68	22.21	22.60
1283	NYSE	TRNO	Tue, Mar 17, 2015	22.50	22.60	22.30	22.45
1282	NYSE	TRNO	Mon, Mar 16, 2015	22.54	22.69	22.48	22.50
1281	NYSE	TRNO	Fri, Mar 13, 2015	22.37	22.45	22.12	22.38
1280	NYSE	TRNO	Thu, Mar 12, 2015	22.23	22.57	22.15	22.32
1279	NYSE	TRNO	Wed, Mar 11, 2015	22.04	22.16	21.95	22.08
1278	NYSE	TRNO	Tue, Mar 10, 2015	21.75	22.18	21.58	22.07
1277	NYSE	TRNO	Mon, Mar 9, 2015	21.91	22.09	21.66	21.94
1276	NYSE	TRNO	Fri, Mar 6, 2015	21.88	22.04	21.72	21.80
1275	NYSE	TRNO	Thu, Mar 5, 2015	22.18	22.40	22.07	22.12
1274	NYSE	TRNO	Wed, Mar 4, 2015	22.11	22.22	21.80	22.10
1273	NYSE	TRNO	Tue, Mar 3, 2015	22.35	22.39	22.00	22.19
1272	NYSE	TRNO	Mon, Mar 2, 2015	22.10	22.87	22.10	22.45
1271	NYSE	TRNO	Fri, Feb 27, 2015	21.86	22.21	21.86	22.04
1270	NYSE	TRNO	Thu, Feb 26, 2015	22.11	22.11	21.71	21.90
1269	NYSE	TRNO	Wed, Feb 25, 2015	22.41	22.57	22.10	22.15
1268	NYSE	TRNO	Tue, Feb 24, 2015	22.93	22.97	22.46	22.51
1267	NYSE	TRNO	Mon, Feb 23, 2015	23.00	23.15	22.77	22.99
1266	NYSE	TRNO	Fri, Feb 20, 2015	22.78	23.11	22.78	23.07
1265	NYSE	TRNO	Thu, Feb 19, 2015	23.32	23.38	22.66	22.84
1264	NYSE	TRNO	Wed, Feb 18, 2015	23.12	23.40	22.87	23.39
1263	NYSE	TRNO	Tue, Feb 17, 2015	23.08	23.58	22.80	23.08
1262	NYSE	TRNO	Fri, Feb 13, 2015	22.77	23.22	22.58	23.13
1261	NYSE	TRNO	Thu, Feb 12, 2015	22.39	22.84	22.24	22.79
1260	NYSE	TRNO	Wed, Feb 11, 2015	22.29	22.38	22.01	22.24
1259	NYSE	TRNO	Tue, Feb 10, 2015	22.44	22.52	21.97	22.33
1258	NYSE	TRNO	Mon, Feb 9, 2015	22.35	22.53	22.15	22.18
1257	NYSE	TRNO	Fri, Feb 6, 2015	22.72	22.72	22.17	22.34
1256	NYSE	TRNO	Thu, Feb 5, 2015	22.36	22.72	22.35	22.70
1255	NYSE	TRNO	Wed, Feb 4, 2015	22.38	22.61	22.29	22.37
1254	NYSE	TRNO	Tue, Feb 3, 2015	22.37	22.71	22.31	22.45
1253	NYSE	TRNO	Mon, Feb 2, 2015	22.79	22.85	22.26	22.40
1252	NYSE	TRNO	Fri, Jan 30, 2015	23.19	23.37	22.78	22.80
1251	NYSE	TRNO	Thu, Jan 29, 2015	23.36	23.48	22.97	23.36
1250	NYSE	TRNO	Wed, Jan 28, 2015	23.80	24.03	23.33	23.35
1249	NYSE	TRNO	Tue, Jan 27, 2015	23.78	24.00	23.56	23.72
1248	NYSE	TRNO	Mon, Jan 26, 2015	23.46	23.89	23.32	23.89
1247	NYSE	TRNO	Fri, Jan 23, 2015	23.58	23.78	23.26	23.50
1246	NYSE	TRNO	Thu, Jan 22, 2015	22.73	23.70	22.68	23.48
1245	NYSE	TRNO	Wed, Jan 21, 2015	22.46	22.96	22.36	22.57
1244	NYSE	TRNO	Tue, Jan 20, 2015	22.84	23.07	22.43	22.55
1243	NYSE	TRNO	Fri, Jan 16, 2015	22.47	23.09	22.44	22.77
1242	NYSE	TRNO	Thu, Jan 15, 2015	22.74	22.74	22.35	22.60
1241	NYSE	TRNO	Wed, Jan 14, 2015	22.19	22.77	22.16	22.60
1240	NYSE	TRNO	Tue, Jan 13, 2015	22.15	22.50	22.00	22.35
1239	NYSE	TRNO	Mon, Jan 12, 2015	22.01	22.26	21.91	22.15
1238	NYSE	TRNO	Fri, Jan 9, 2015	21.81	22.30	21.44	21.95
1237	NYSE	TRNO	Thu, Jan 8, 2015	21.83	22.04	21.49	21.83
1236	NYSE	TRNO	Wed, Jan 7, 2015	21.25	21.71	21.15	21.62
1235	NYSE	TRNO	Tue, Jan 6, 2015	21.31	21.50	21.05	21.14
1234	NYSE	TRNO	Mon, Jan 5, 2015	21.17	21.52	21.17	21.23
1233	NYSE	TRNO	Fri, Jan 2, 2015	20.81	21.35	20.79	21.31
1232	NYSE	TRNO	Wed, Dec 31, 2014	21.17	21.34	20.60	20.63
1231	NYSE	TRNO	Tue, Dec 30, 2014	21.06	21.34	21.01	21.16
1230	NYSE	TRNO	Mon, Dec 29, 2014	21.07	21.33	21.00	21.14
1229	NYSE	TRNO	Fri, Dec 26, 2014	21.15	21.30	21.05	21.22
1228	NYSE	TRNO	Wed, Dec 24, 2014	21.13	21.23	20.96	21.05
1227	NYSE	TRNO	Tue, Dec 23, 2014	21.15	21.34	20.95	21.04
1226	NYSE	TRNO	Mon, Dec 22, 2014	20.85	21.10	20.68	21.00
1225	NYSE	TRNO	Fri, Dec 19, 2014	20.79	20.96	20.57	20.79
1224	NYSE	TRNO	Thu, Dec 18, 2014	20.49	20.91	20.40	20.74
1223	NYSE	TRNO	Wed, Dec 17, 2014	19.84	20.37	19.79	20.31
1222	NYSE	TRNO	Tue, Dec 16, 2014	19.79	20.14	19.64	19.79
1221	NYSE	TRNO	Mon, Dec 15, 2014	20.05	20.15	19.75	19.79
1220	NYSE	TRNO	Fri, Dec 12, 2014	19.67	20.26	19.67	20.02
1219	NYSE	TRNO	Thu, Dec 11, 2014	19.74	20.10	19.61	19.88
1218	NYSE	TRNO	Wed, Dec 10, 2014	19.61	20.49	19.61	19.72
1217	NYSE	TRNO	Tue, Dec 9, 2014	19.60	19.93	19.21	19.71
1216	NYSE	TRNO	Mon, Dec 8, 2014	20.35	20.74	20.33	20.50
1215	NYSE	TRNO	Fri, Dec 5, 2014	20.21	20.54	20.21	20.43
1214	NYSE	TRNO	Thu, Dec 4, 2014	20.49	20.57	20.39	20.43
1213	NYSE	TRNO	Wed, Dec 3, 2014	20.96	20.96	20.55	20.56
1212	NYSE	TRNO	Tue, Dec 2, 2014	20.69	21.10	20.31	20.89
1211	NYSE	TRNO	Mon, Dec 1, 2014	20.82	20.89	20.50	20.62
1210	NYSE	TRNO	Fri, Nov 28, 2014	21.08	21.40	20.81	20.81
1209	NYSE	TRNO	Wed, Nov 26, 2014	20.72	21.07	20.72	21.04
1208	NYSE	TRNO	Tue, Nov 25, 2014	20.57	20.74	20.41	20.65
1207	NYSE	TRNO	Mon, Nov 24, 2014	20.59	20.74	20.45	20.47
1206	NYSE	TRNO	Fri, Nov 21, 2014	20.90	20.90	20.50	20.51
1205	NYSE	TRNO	Thu, Nov 20, 2014	20.55	20.68	20.16	20.66
1204	NYSE	TRNO	Wed, Nov 19, 2014	21.23	21.23	20.56	20.57
1203	NYSE	TRNO	Tue, Nov 18, 2014	21.52	21.59	21.19	21.23
1202	NYSE	TRNO	Mon, Nov 17, 2014	21.51	21.69	21.33	21.36
1201	NYSE	TRNO	Fri, Nov 14, 2014	21.44	21.65	21.40	21.45
1200	NYSE	TRNO	Thu, Nov 13, 2014	21.39	21.61	21.22	21.51
1199	NYSE	TRNO	Wed, Nov 12, 2014	21.20	21.34	21.09	21.29
1198	NYSE	TRNO	Tue, Nov 11, 2014	21.25	21.40	21.12	21.26
1197	NYSE	TRNO	Mon, Nov 10, 2014	21.22	21.44	21.19	21.33
1196	NYSE	TRNO	Fri, Nov 7, 2014	21.54	21.54	21.18	21.27
1195	NYSE	TRNO	Thu, Nov 6, 2014	21.21	21.75	21.14	21.48
1194	NYSE	TRNO	Wed, Nov 5, 2014	21.40	21.40	21.05	21.14
1193	NYSE	TRNO	Tue, Nov 4, 2014	21.58	21.73	21.23	21.25
1192	NYSE	TRNO	Mon, Nov 3, 2014	21.10	21.56	21.08	21.47
1191	NYSE	TRNO	Fri, Oct 31, 2014	20.95	21.11	20.86	21.06
1190	NYSE	TRNO	Thu, Oct 30, 2014	20.57	20.82	20.33	20.69
1189	NYSE	TRNO	Wed, Oct 29, 2014	20.86	20.94	20.49	20.57
1188	NYSE	TRNO	Tue, Oct 28, 2014	20.70	20.91	20.45	20.89
1187	NYSE	TRNO	Mon, Oct 27, 2014	20.32	20.68	20.32	20.62
1186	NYSE	TRNO	Fri, Oct 24, 2014	20.55	20.55	20.34	20.42
1185	NYSE	TRNO	Thu, Oct 23, 2014	20.59	20.59	20.36	20.45
1184	NYSE	TRNO	Wed, Oct 22, 2014	20.59	20.81	20.43	20.46
1183	NYSE	TRNO	Tue, Oct 21, 2014	20.37	20.60	20.30	20.50
1182	NYSE	TRNO	Mon, Oct 20, 2014	20.06	20.40	20.06	20.35
1181	NYSE	TRNO	Fri, Oct 17, 2014	20.44	20.44	20.00	20.07
1180	NYSE	TRNO	Thu, Oct 16, 2014	20.54	20.77	20.18	20.18
1179	NYSE	TRNO	Wed, Oct 15, 2014	20.43	20.85	20.24	20.75
1178	NYSE	TRNO	Tue, Oct 14, 2014	20.17	20.86	20.16	20.59
1177	NYSE	TRNO	Mon, Oct 13, 2014	19.55	20.02	19.47	19.97
1176	NYSE	TRNO	Fri, Oct 10, 2014	19.27	19.83	19.27	19.48
1175	NYSE	TRNO	Thu, Oct 9, 2014	19.78	19.94	19.38	19.42
1174	NYSE	TRNO	Wed, Oct 8, 2014	19.02	19.80	19.02	19.77
1173	NYSE	TRNO	Tue, Oct 7, 2014	18.97	19.15	18.95	19.07
1172	NYSE	TRNO	Mon, Oct 6, 2014	19.13	19.25	19.05	19.06
1171	NYSE	TRNO	Fri, Oct 3, 2014	19.08	19.18	18.94	19.10
1170	NYSE	TRNO	Thu, Oct 2, 2014	18.89	19.16	18.77	19.08
1169	NYSE	TRNO	Wed, Oct 1, 2014	18.78	19.04	18.72	18.94
1168	NYSE	TRNO	Tue, Sep 30, 2014	19.04	19.04	18.82	18.83
1167	NYSE	TRNO	Mon, Sep 29, 2014	18.91	19.10	18.87	18.99
1166	NYSE	TRNO	Fri, Sep 26, 2014	19.01	19.16	18.77	19.11
1165	NYSE	TRNO	Thu, Sep 25, 2014	18.84	19.02	18.62	19.01
1164	NYSE	TRNO	Wed, Sep 24, 2014	18.80	18.95	18.71	18.82
1163	NYSE	TRNO	Tue, Sep 23, 2014	19.18	19.18	18.74	18.74
1162	NYSE	TRNO	Mon, Sep 22, 2014	19.36	19.36	19.10	19.19
1161	NYSE	TRNO	Fri, Sep 19, 2014	19.45	19.70	19.17	19.45
1160	NYSE	TRNO	Thu, Sep 18, 2014	19.27	19.60	19.26	19.41
1159	NYSE	TRNO	Wed, Sep 17, 2014	19.39	19.69	19.15	19.26
1158	NYSE	TRNO	Tue, Sep 16, 2014	19.27	19.50	19.20	19.44
1157	NYSE	TRNO	Mon, Sep 15, 2014	19.47	19.72	19.23	19.24
1156	NYSE	TRNO	Fri, Sep 12, 2014	20.12	20.12	19.53	19.54
1155	NYSE	TRNO	Thu, Sep 11, 2014	19.92	20.19	19.92	20.08
1154	NYSE	TRNO	Wed, Sep 10, 2014	20.07	20.17	19.96	20.01
1153	NYSE	TRNO	Tue, Sep 9, 2014	20.30	20.40	19.99	20.12
1152	NYSE	TRNO	Mon, Sep 8, 2014	20.37	20.44	20.19	20.38
1151	NYSE	TRNO	Fri, Sep 5, 2014	20.11	20.36	20.11	20.34
1150	NYSE	TRNO	Thu, Sep 4, 2014	20.11	20.28	19.98	20.17
1149	NYSE	TRNO	Wed, Sep 3, 2014	20.32	20.44	20.02	20.04
1148	NYSE	TRNO	Tue, Sep 2, 2014	20.34	20.35	20.20	20.29
1147	NYSE	TRNO	Fri, Aug 29, 2014	20.06	20.26	20.00	20.24
1146	NYSE	TRNO	Thu, Aug 28, 2014	20.03	20.16	19.97	20.07
1145	NYSE	TRNO	Wed, Aug 27, 2014	20.16	20.18	19.95	20.11
1144	NYSE	TRNO	Tue, Aug 26, 2014	20.00	20.19	19.95	20.10
1143	NYSE	TRNO	Mon, Aug 25, 2014	20.04	20.12	19.95	19.99
1142	NYSE	TRNO	Fri, Aug 22, 2014	20.16	20.16	19.91	19.94
1141	NYSE	TRNO	Thu, Aug 21, 2014	20.03	20.28	19.90	20.14
1140	NYSE	TRNO	Wed, Aug 20, 2014	20.01	20.18	19.90	20.07
1139	NYSE	TRNO	Tue, Aug 19, 2014	19.98	20.16	19.98	20.10
1138	NYSE	TRNO	Mon, Aug 18, 2014	19.95	20.00	19.84	20.00
1137	NYSE	TRNO	Fri, Aug 15, 2014	19.91	19.91	19.65	19.80
1136	NYSE	TRNO	Thu, Aug 14, 2014	19.90	20.03	19.62	19.75
1135	NYSE	TRNO	Wed, Aug 13, 2014	19.36	19.90	19.36	19.90
1134	NYSE	TRNO	Tue, Aug 12, 2014	19.37	19.52	19.22	19.36
1133	NYSE	TRNO	Mon, Aug 11, 2014	19.50	19.63	19.29	19.43
1132	NYSE	TRNO	Fri, Aug 8, 2014	18.93	19.49	18.80	19.45
1131	NYSE	TRNO	Thu, Aug 7, 2014	18.91	19.14	18.81	19.00
1130	NYSE	TRNO	Wed, Aug 6, 2014	18.61	19.01	18.61	18.98
1129	NYSE	TRNO	Tue, Aug 5, 2014	18.79	18.93	18.60	18.74
1128	NYSE	TRNO	Mon, Aug 4, 2014	18.95	18.96	18.63	18.91
1127	NYSE	TRNO	Fri, Aug 1, 2014	18.75	19.11	18.69	18.96
1126	NYSE	TRNO	Thu, Jul 31, 2014	18.54	18.81	18.54	18.70
1125	NYSE	TRNO	Wed, Jul 30, 2014	18.75	18.75	18.53	18.71
1124	NYSE	TRNO	Tue, Jul 29, 2014	18.61	18.77	18.58	18.67
1123	NYSE	TRNO	Mon, Jul 28, 2014	18.54	18.68	18.48	18.62
1122	NYSE	TRNO	Fri, Jul 25, 2014	18.60	18.64	18.43	18.51
1121	NYSE	TRNO	Thu, Jul 24, 2014	19.03	19.03	18.64	18.72
1120	NYSE	TRNO	Wed, Jul 23, 2014	18.82	19.00	18.77	18.98
1119	NYSE	TRNO	Tue, Jul 22, 2014	18.91	19.04	18.78	18.81
1118	NYSE	TRNO	Mon, Jul 21, 2014	19.01	19.10	18.81	18.87
1117	NYSE	TRNO	Fri, Jul 18, 2014	18.78	19.25	18.78	19.10
1116	NYSE	TRNO	Thu, Jul 17, 2014	18.79	19.09	18.67	18.83
1115	NYSE	TRNO	Wed, Jul 16, 2014	18.91	19.00	18.72	18.84
1114	NYSE	TRNO	Tue, Jul 15, 2014	18.93	19.06	18.69	18.84
1113	NYSE	TRNO	Mon, Jul 14, 2014	19.11	19.14	18.94	18.96
1112	NYSE	TRNO	Fri, Jul 11, 2014	18.93	19.10	18.84	19.00
1111	NYSE	TRNO	Thu, Jul 10, 2014	18.89	19.10	18.89	19.01
1110	NYSE	TRNO	Wed, Jul 9, 2014	19.17	19.25	19.03	19.08
1109	NYSE	TRNO	Tue, Jul 8, 2014	19.07	19.15	18.93	19.08
1108	NYSE	TRNO	Mon, Jul 7, 2014	19.18	19.25	19.00	19.12
1107	NYSE	TRNO	Thu, Jul 3, 2014	19.28	19.28	19.03	19.25
1106	NYSE	TRNO	Wed, Jul 2, 2014	19.36	19.43	19.19	19.25
1105	NYSE	TRNO	Tue, Jul 1, 2014	19.39	19.60	19.23	19.45
1104	NYSE	TRNO	Mon, Jun 30, 2014	19.17	19.45	18.97	19.33
1103	NYSE	TRNO	Fri, Jun 27, 2014	18.83	19.30	18.83	19.17
1102	NYSE	TRNO	Thu, Jun 26, 2014	19.09	19.19	18.86	18.95
1101	NYSE	TRNO	Wed, Jun 25, 2014	19.13	19.30	19.05	19.18
1100	NYSE	TRNO	Tue, Jun 24, 2014	19.30	19.74	19.15	19.21
1099	NYSE	TRNO	Mon, Jun 23, 2014	19.34	19.49	19.24	19.36
1098	NYSE	TRNO	Fri, Jun 20, 2014	19.44	19.53	19.18	19.35
1097	NYSE	TRNO	Thu, Jun 19, 2014	19.55	19.69	19.38	19.40
1096	NYSE	TRNO	Wed, Jun 18, 2014	19.59	19.61	19.32	19.57
1095	NYSE	TRNO	Tue, Jun 17, 2014	19.52	19.68	19.42	19.56
1094	NYSE	TRNO	Mon, Jun 16, 2014	19.57	19.69	19.33	19.58
1093	NYSE	TRNO	Fri, Jun 13, 2014	19.45	19.81	19.23	19.49
1092	NYSE	TRNO	Thu, Jun 12, 2014	19.13	19.41	19.04	19.37
1091	NYSE	TRNO	Wed, Jun 11, 2014	19.44	19.58	19.10	19.25
1090	NYSE	TRNO	Tue, Jun 10, 2014	19.59	19.73	19.38	19.56
1089	NYSE	TRNO	Mon, Jun 9, 2014	19.60	19.75	19.51	19.58
1088	NYSE	TRNO	Fri, Jun 6, 2014	19.97	20.05	19.58	19.65
1087	NYSE	TRNO	Thu, Jun 5, 2014	19.21	20.00	19.12	19.84
1086	NYSE	TRNO	Wed, Jun 4, 2014	19.33	19.37	19.11	19.22
1085	NYSE	TRNO	Tue, Jun 3, 2014	19.32	19.45	19.08	19.42
1084	NYSE	TRNO	Mon, Jun 2, 2014	19.45	19.47	19.18	19.42
1083	NYSE	TRNO	Fri, May 30, 2014	19.20	19.57	19.20	19.40
1082	NYSE	TRNO	Thu, May 29, 2014	19.14	19.60	19.02	19.29
1081	NYSE	TRNO	Wed, May 28, 2014	18.89	19.44	18.88	19.05
1080	NYSE	TRNO	Tue, May 27, 2014	18.49	18.97	18.38	18.93
1079	NYSE	TRNO	Fri, May 23, 2014	17.39	18.40	17.39	18.37
1078	NYSE	TRNO	Thu, May 22, 2014	17.67	18.18	17.67	18.10
1077	NYSE	TRNO	Wed, May 21, 2014	18.40	18.45	18.26	18.41
1076	NYSE	TRNO	Tue, May 20, 2014	18.56	18.61	18.25	18.39
1075	NYSE	TRNO	Mon, May 19, 2014	18.66	18.72	18.46	18.63
1074	NYSE	TRNO	Fri, May 16, 2014	18.25	18.80	18.25	18.74
1073	NYSE	TRNO	Thu, May 15, 2014	18.66	18.86	18.23	18.26
1072	NYSE	TRNO	Wed, May 14, 2014	18.88	19.02	18.67	18.80
1071	NYSE	TRNO	Tue, May 13, 2014	18.86	19.29	18.75	18.86
1070	NYSE	TRNO	Mon, May 12, 2014	18.72	19.06	18.72	18.84
1069	NYSE	TRNO	Fri, May 9, 2014	18.13	18.86	18.13	18.59
1068	NYSE	TRNO	Thu, May 8, 2014	18.33	18.36	18.20	18.32
1067	NYSE	TRNO	Wed, May 7, 2014	18.00	18.44	17.97	18.38
1066	NYSE	TRNO	Tue, May 6, 2014	18.00	18.27	17.95	18.00
1065	NYSE	TRNO	Mon, May 5, 2014	17.83	18.07	17.73	18.02
1064	NYSE	TRNO	Fri, May 2, 2014	18.16	18.34	17.84	17.96
1063	NYSE	TRNO	Thu, May 1, 2014	18.22	18.45	17.90	18.16
1062	NYSE	TRNO	Wed, Apr 30, 2014	18.25	18.56	18.01	18.27
1061	NYSE	TRNO	Tue, Apr 29, 2014	18.78	18.82	18.24	18.27
1060	NYSE	TRNO	Mon, Apr 28, 2014	18.52	18.77	18.40	18.67
1059	NYSE	TRNO	Fri, Apr 25, 2014	18.31	18.66	18.09	18.50
1058	NYSE	TRNO	Thu, Apr 24, 2014	18.41	18.50	18.32	18.40
1057	NYSE	TRNO	Wed, Apr 23, 2014	18.63	18.67	18.24	18.35
1056	NYSE	TRNO	Tue, Apr 22, 2014	18.51	18.73	18.51	18.63
1055	NYSE	TRNO	Mon, Apr 21, 2014	18.22	18.62	18.22	18.53
1054	NYSE	TRNO	Thu, Apr 17, 2014	18.05	18.32	18.03	18.17
1053	NYSE	TRNO	Wed, Apr 16, 2014	18.25	18.25	18.01	18.11
1052	NYSE	TRNO	Tue, Apr 15, 2014	18.02	18.21	17.91	18.19
1051	NYSE	TRNO	Mon, Apr 14, 2014	18.02	18.14	17.83	18.00
1050	NYSE	TRNO	Fri, Apr 11, 2014	17.68	18.04	17.39	17.84
1049	NYSE	TRNO	Thu, Apr 10, 2014	18.13	18.34	17.77	17.83
1048	NYSE	TRNO	Wed, Apr 9, 2014	18.08	18.22	17.94	18.19
1047	NYSE	TRNO	Tue, Apr 8, 2014	18.23	18.39	18.11	18.12
1046	NYSE	TRNO	Mon, Apr 7, 2014	18.26	18.41	18.00	18.21
1045	NYSE	TRNO	Fri, Apr 4, 2014	18.72	18.81	17.95	18.33
1044	NYSE	TRNO	Thu, Apr 3, 2014	18.77	18.77	18.39	18.57
1043	NYSE	TRNO	Wed, Apr 2, 2014	18.94	19.00	18.81	18.87
1042	NYSE	TRNO	Tue, Apr 1, 2014	18.92	19.02	18.75	18.95
1041	NYSE	TRNO	Mon, Mar 31, 2014	18.90	19.02	18.61	18.91
1040	NYSE	TRNO	Fri, Mar 28, 2014	18.47	18.91	18.45	18.85
1039	NYSE	TRNO	Thu, Mar 27, 2014	18.39	18.55	18.15	18.46
1038	NYSE	TRNO	Wed, Mar 26, 2014	18.53	18.59	18.24	18.43
1037	NYSE	TRNO	Tue, Mar 25, 2014	18.47	18.51	18.30	18.47
1036	NYSE	TRNO	Mon, Mar 24, 2014	18.25	18.41	17.94	18.34
1035	NYSE	TRNO	Fri, Mar 21, 2014	18.30	18.39	18.14	18.24
1034	NYSE	TRNO	Thu, Mar 20, 2014	18.23	18.35	18.11	18.29
1033	NYSE	TRNO	Wed, Mar 19, 2014	18.34	18.55	18.15	18.32
1032	NYSE	TRNO	Tue, Mar 18, 2014	18.45	18.45	18.21	18.38
1031	NYSE	TRNO	Mon, Mar 17, 2014	18.34	18.55	18.34	18.40
1030	NYSE	TRNO	Fri, Mar 14, 2014	18.21	18.54	18.20	18.30
1029	NYSE	TRNO	Thu, Mar 13, 2014	18.25	18.41	18.13	18.30
1028	NYSE	TRNO	Wed, Mar 12, 2014	17.56	18.25	17.56	18.24
1027	NYSE	TRNO	Tue, Mar 11, 2014	18.32	18.32	17.56	17.63
1026	NYSE	TRNO	Mon, Mar 10, 2014	18.27	18.33	18.05	18.33
1025	NYSE	TRNO	Fri, Mar 7, 2014	18.98	18.98	18.03	18.35
1024	NYSE	TRNO	Thu, Mar 6, 2014	18.89	18.97	18.77	18.87
1023	NYSE	TRNO	Wed, Mar 5, 2014	18.57	18.91	18.54	18.90
1022	NYSE	TRNO	Tue, Mar 4, 2014	18.59	18.94	18.36	18.61
1021	NYSE	TRNO	Mon, Mar 3, 2014	18.61	18.78	18.39	18.40
1020	NYSE	TRNO	Fri, Feb 28, 2014	18.91	18.99	18.64	18.68
1019	NYSE	TRNO	Thu, Feb 27, 2014	18.89	19.00	18.77	18.86
1018	NYSE	TRNO	Wed, Feb 26, 2014	19.00	19.02	18.90	19.00
1017	NYSE	TRNO	Tue, Feb 25, 2014	19.00	19.03	18.92	18.98
1016	NYSE	TRNO	Mon, Feb 24, 2014	18.89	19.15	18.62	18.98
1015	NYSE	TRNO	Fri, Feb 21, 2014	18.85	19.05	18.73	18.83
1014	NYSE	TRNO	Thu, Feb 20, 2014	18.32	18.88	18.18	18.81
1013	NYSE	TRNO	Wed, Feb 19, 2014	18.28	18.47	18.09	18.25
1012	NYSE	TRNO	Tue, Feb 18, 2014	18.35	18.40	18.18	18.38
1011	NYSE	TRNO	Fri, Feb 14, 2014	18.12	18.38	17.89	18.27
1010	NYSE	TRNO	Thu, Feb 13, 2014	17.60	18.16	17.60	18.06
1009	NYSE	TRNO	Wed, Feb 12, 2014	17.60	17.71	17.51	17.63
1008	NYSE	TRNO	Tue, Feb 11, 2014	17.30	17.63	17.26	17.53
1007	NYSE	TRNO	Mon, Feb 10, 2014	17.18	17.22	17.03	17.22
1006	NYSE	TRNO	Fri, Feb 7, 2014	17.27	17.27	16.97	17.25
1005	NYSE	TRNO	Thu, Feb 6, 2014	16.98	17.25	16.90	17.24
1004	NYSE	TRNO	Wed, Feb 5, 2014	17.04	17.12	16.82	17.01
1003	NYSE	TRNO	Tue, Feb 4, 2014	17.22	17.27	16.90	17.15
1002	NYSE	TRNO	Mon, Feb 3, 2014	17.28	17.28	16.84	17.18
1001	NYSE	TRNO	Fri, Jan 31, 2014	17.22	17.50	17.10	17.27
1000	NYSE	TRNO	Thu, Jan 30, 2014	17.03	17.60	17.03	17.47
999	NYSE	TRNO	Wed, Jan 29, 2014	16.79	17.18	16.60	16.95
998	NYSE	TRNO	Tue, Jan 28, 2014	16.85	17.02	16.54	16.90
997	NYSE	TRNO	Mon, Jan 27, 2014	17.52	17.65	16.86	16.88
996	NYSE	TRNO	Fri, Jan 24, 2014	17.45	17.70	17.22	17.57
995	NYSE	TRNO	Thu, Jan 23, 2014	17.67	17.69	17.41	17.61
994	NYSE	TRNO	Wed, Jan 22, 2014	17.88	17.88	17.58	17.69
993	NYSE	TRNO	Tue, Jan 21, 2014	17.64	17.85	17.40	17.79
992	NYSE	TRNO	Fri, Jan 17, 2014	17.60	17.88	17.41	17.50
991	NYSE	TRNO	Thu, Jan 16, 2014	17.52	17.80	17.37	17.66
990	NYSE	TRNO	Wed, Jan 15, 2014	17.78	17.86	17.54	17.56
989	NYSE	TRNO	Tue, Jan 14, 2014	17.67	17.87	17.61	17.82
988	NYSE	TRNO	Mon, Jan 13, 2014	17.59	17.67	17.42	17.62
987	NYSE	TRNO	Fri, Jan 10, 2014	17.58	17.77	17.40	17.67
986	NYSE	TRNO	Thu, Jan 9, 2014	17.62	17.69	17.27	17.53
985	NYSE	TRNO	Wed, Jan 8, 2014	17.87	17.87	17.43	17.61
984	NYSE	TRNO	Tue, Jan 7, 2014	17.90	18.05	17.62	17.92
983	NYSE	TRNO	Mon, Jan 6, 2014	17.95	17.95	17.72	17.89
982	NYSE	TRNO	Fri, Jan 3, 2014	17.48	17.96	17.47	17.85
981	NYSE	TRNO	Thu, Jan 2, 2014	17.61	17.63	17.47	17.50
980	NYSE	TRNO	Tue, Dec 31, 2013	17.94	17.96	17.65	17.70
979	NYSE	TRNO	Mon, Dec 30, 2013	17.84	18.06	17.79	17.87
978	NYSE	TRNO	Fri, Dec 27, 2013	17.75	17.90	17.54	17.80
977	NYSE	TRNO	Thu, Dec 26, 2013	17.96	17.99	17.74	17.79
976	NYSE	TRNO	Tue, Dec 24, 2013	17.60	17.92	17.48	17.86
975	NYSE	TRNO	Mon, Dec 23, 2013	17.80	17.98	17.42	17.60
974	NYSE	TRNO	Fri, Dec 20, 2013	17.38	17.88	17.32	17.80
973	NYSE	TRNO	Thu, Dec 19, 2013	17.36	17.36	17.17	17.32
972	NYSE	TRNO	Wed, Dec 18, 2013	17.11	17.37	16.95	17.37
971	NYSE	TRNO	Tue, Dec 17, 2013	17.04	17.19	16.87	17.14
970	NYSE	TRNO	Mon, Dec 16, 2013	16.90	17.20	16.74	16.98
969	NYSE	TRNO	Fri, Dec 13, 2013	17.03	17.15	16.77	16.89
968	NYSE	TRNO	Thu, Dec 12, 2013	17.04	17.06	16.76	16.95
967	NYSE	TRNO	Wed, Dec 11, 2013	17.18	17.18	16.83	17.00
966	NYSE	TRNO	Tue, Dec 10, 2013	17.30	17.52	17.03	17.18
965	NYSE	TRNO	Mon, Dec 9, 2013	17.59	17.60	17.24	17.37
964	NYSE	TRNO	Fri, Dec 6, 2013	17.55	17.71	17.49	17.53
963	NYSE	TRNO	Thu, Dec 5, 2013	17.28	17.39	17.11	17.35
962	NYSE	TRNO	Wed, Dec 4, 2013	17.30	17.45	17.14	17.35
961	NYSE	TRNO	Tue, Dec 3, 2013	17.10	17.49	17.05	17.41
960	NYSE	TRNO	Mon, Dec 2, 2013	17.68	17.68	16.94	17.17
959	NYSE	TRNO	Fri, Nov 29, 2013	17.69	17.85	17.48	17.71
958	NYSE	TRNO	Wed, Nov 27, 2013	17.27	17.57	17.05	17.55
957	NYSE	TRNO	Tue, Nov 26, 2013	17.37	17.52	17.03	17.28
956	NYSE	TRNO	Mon, Nov 25, 2013	17.61	17.77	17.20	17.33
955	NYSE	TRNO	Fri, Nov 22, 2013	17.09	17.62	17.00	17.54
954	NYSE	TRNO	Thu, Nov 21, 2013	16.79	17.08	16.66	17.04
953	NYSE	TRNO	Wed, Nov 20, 2013	16.86	16.88	16.63	16.71
952	NYSE	TRNO	Tue, Nov 19, 2013	17.21	17.35	16.76	16.78
951	NYSE	TRNO	Mon, Nov 18, 2013	17.39	17.42	17.11	17.15
950	NYSE	TRNO	Fri, Nov 15, 2013	17.20	17.39	17.17	17.31
949	NYSE	TRNO	Thu, Nov 14, 2013	17.23	17.36	17.21	17.23
948	NYSE	TRNO	Wed, Nov 13, 2013	17.12	17.35	17.08	17.18
947	NYSE	TRNO	Tue, Nov 12, 2013	17.14	17.18	17.02	17.16
946	NYSE	TRNO	Mon, Nov 11, 2013	17.32	17.34	17.09	17.15
945	NYSE	TRNO	Fri, Nov 8, 2013	17.50	17.62	17.24	17.30
944	NYSE	TRNO	Thu, Nov 7, 2013	17.86	17.86	17.44	17.50
943	NYSE	TRNO	Wed, Nov 6, 2013	17.58	17.61	17.18	17.53
942	NYSE	TRNO	Tue, Nov 5, 2013	17.42	17.61	17.42	17.55
941	NYSE	TRNO	Mon, Nov 4, 2013	17.77	17.79	17.42	17.67
940	NYSE	TRNO	Fri, Nov 1, 2013	17.71	17.95	17.43	17.68
939	NYSE	TRNO	Thu, Oct 31, 2013	18.09	18.32	17.78	17.78
938	NYSE	TRNO	Wed, Oct 30, 2013	18.54	18.55	18.04	18.06
937	NYSE	TRNO	Tue, Oct 29, 2013	18.50	18.61	18.45	18.56
936	NYSE	TRNO	Mon, Oct 28, 2013	18.65	18.65	18.45	18.50
935	NYSE	TRNO	Fri, Oct 25, 2013	18.65	18.65	18.38	18.63
934	NYSE	TRNO	Thu, Oct 24, 2013	18.36	18.78	18.28	18.58
933	NYSE	TRNO	Wed, Oct 23, 2013	18.13	18.35	18.07	18.29
932	NYSE	TRNO	Tue, Oct 22, 2013	18.12	18.44	18.02	18.25
931	NYSE	TRNO	Mon, Oct 21, 2013	18.20	18.25	17.91	18.01
930	NYSE	TRNO	Fri, Oct 18, 2013	18.25	18.30	18.07	18.23
929	NYSE	TRNO	Thu, Oct 17, 2013	18.16	18.31	18.07	18.25
928	NYSE	TRNO	Wed, Oct 16, 2013	18.25	18.26	18.03	18.15
927	NYSE	TRNO	Tue, Oct 15, 2013	18.22	18.27	17.99	18.19
926	NYSE	TRNO	Mon, Oct 14, 2013	18.20	18.34	18.12	18.21
925	NYSE	TRNO	Fri, Oct 11, 2013	17.71	18.37	17.71	18.33
924	NYSE	TRNO	Thu, Oct 10, 2013	17.56	17.87	17.50	17.80
923	NYSE	TRNO	Wed, Oct 9, 2013	17.25	17.44	17.11	17.35
922	NYSE	TRNO	Tue, Oct 8, 2013	17.31	17.53	16.97	17.26
921	NYSE	TRNO	Mon, Oct 7, 2013	17.18	17.39	17.06	17.26
920	NYSE	TRNO	Fri, Oct 4, 2013	17.12	17.30	16.97	17.25
919	NYSE	TRNO	Thu, Oct 3, 2013	17.37	17.37	17.13	17.17
918	NYSE	TRNO	Wed, Oct 2, 2013	17.65	17.76	17.41	17.49
917	NYSE	TRNO	Tue, Oct 1, 2013	17.71	17.99	17.51	17.73
916	NYSE	TRNO	Mon, Sep 30, 2013	17.74	17.92	17.55	17.76
915	NYSE	TRNO	Fri, Sep 27, 2013	17.68	17.99	17.51	17.84
914	NYSE	TRNO	Thu, Sep 26, 2013	17.61	17.91	17.36	17.74
913	NYSE	TRNO	Wed, Sep 25, 2013	17.85	17.97	17.59	17.63
912	NYSE	TRNO	Tue, Sep 24, 2013	17.97	18.07	17.76	17.84
911	NYSE	TRNO	Mon, Sep 23, 2013	17.85	18.02	17.79	18.02
910	NYSE	TRNO	Fri, Sep 20, 2013	17.51	18.02	17.48	17.93
909	NYSE	TRNO	Thu, Sep 19, 2013	16.98	17.47	16.96	17.42
908	NYSE	TRNO	Wed, Sep 18, 2013	17.25	17.60	16.96	17.00
907	NYSE	TRNO	Tue, Sep 17, 2013	17.19	17.22	17.01	17.20
906	NYSE	TRNO	Mon, Sep 16, 2013	17.46	17.46	17.14	17.23
905	NYSE	TRNO	Fri, Sep 13, 2013	17.18	17.29	17.01	17.26
904	NYSE	TRNO	Thu, Sep 12, 2013	17.16	17.19	16.97	17.08
903	NYSE	TRNO	Wed, Sep 11, 2013	17.35	17.38	17.01	17.11
902	NYSE	TRNO	Tue, Sep 10, 2013	17.43	17.55	17.34	17.42
901	NYSE	TRNO	Mon, Sep 9, 2013	17.57	17.57	17.31	17.41
900	NYSE	TRNO	Fri, Sep 6, 2013	17.32	17.56	16.95	17.39
899	NYSE	TRNO	Thu, Sep 5, 2013	17.51	17.51	17.22	17.27
898	NYSE	TRNO	Wed, Sep 4, 2013	17.53	17.70	17.41	17.56
897	NYSE	TRNO	Tue, Sep 3, 2013	17.68	17.68	17.37	17.56
896	NYSE	TRNO	Fri, Aug 30, 2013	17.76	17.83	17.38	17.56
895	NYSE	TRNO	Thu, Aug 29, 2013	17.52	18.13	17.33	17.82
894	NYSE	TRNO	Wed, Aug 28, 2013	17.44	17.58	17.33	17.50
893	NYSE	TRNO	Tue, Aug 27, 2013	17.91	18.09	17.44	17.67
892	NYSE	TRNO	Mon, Aug 26, 2013	18.08	18.12	17.96	18.03
891	NYSE	TRNO	Fri, Aug 23, 2013	17.71	18.06	17.64	18.04
890	NYSE	TRNO	Thu, Aug 22, 2013	17.34	17.79	17.23	17.73
889	NYSE	TRNO	Wed, Aug 21, 2013	17.32	17.45	17.05	17.25
888	NYSE	TRNO	Tue, Aug 20, 2013	17.31	17.82	17.23	17.32
887	NYSE	TRNO	Mon, Aug 19, 2013	17.59	17.71	17.13	17.22
886	NYSE	TRNO	Fri, Aug 16, 2013	18.00	18.05	17.39	17.66
885	NYSE	TRNO	Thu, Aug 15, 2013	18.05	18.13	17.90	18.00
884	NYSE	TRNO	Wed, Aug 14, 2013	18.30	18.31	18.18	18.25
883	NYSE	TRNO	Tue, Aug 13, 2013	18.06	18.27	17.93	18.27
882	NYSE	TRNO	Mon, Aug 12, 2013	18.00	18.16	17.99	18.10
881	NYSE	TRNO	Fri, Aug 9, 2013	17.93	18.33	17.93	18.10
880	NYSE	TRNO	Thu, Aug 8, 2013	18.21	18.26	17.99	18.02
879	NYSE	TRNO	Wed, Aug 7, 2013	18.08	18.21	17.91	18.06
878	NYSE	TRNO	Tue, Aug 6, 2013	18.23	18.40	17.96	18.11
877	NYSE	TRNO	Mon, Aug 5, 2013	18.17	18.30	18.06	18.22
876	NYSE	TRNO	Fri, Aug 2, 2013	18.14	18.27	18.01	18.23
875	NYSE	TRNO	Thu, Aug 1, 2013	18.32	18.50	17.96	18.15
874	NYSE	TRNO	Wed, Jul 31, 2013	18.87	18.88	18.22	18.34
873	NYSE	TRNO	Tue, Jul 30, 2013	18.98	19.75	18.78	18.85
872	NYSE	TRNO	Mon, Jul 29, 2013	18.99	19.00	18.64	18.86
871	NYSE	TRNO	Fri, Jul 26, 2013	18.97	19.00	18.74	18.94
870	NYSE	TRNO	Thu, Jul 25, 2013	19.02	19.02	18.92	18.97
869	NYSE	TRNO	Wed, Jul 24, 2013	19.17	19.25	18.92	18.99
868	NYSE	TRNO	Tue, Jul 23, 2013	19.15	19.17	19.07	19.08
867	NYSE	TRNO	Mon, Jul 22, 2013	19.13	19.27	19.10	19.15
866	NYSE	TRNO	Fri, Jul 19, 2013	19.23	19.51	19.08	19.14
865	NYSE	TRNO	Thu, Jul 18, 2013	18.93	19.41	18.92	19.21
864	NYSE	TRNO	Wed, Jul 17, 2013	18.74	18.80	18.59	18.79
863	NYSE	TRNO	Tue, Jul 16, 2013	18.67	18.79	18.60	18.75
862	NYSE	TRNO	Mon, Jul 15, 2013	18.74	19.08	18.62	18.71
861	NYSE	TRNO	Fri, Jul 12, 2013	18.71	19.00	18.60	18.72
860	NYSE	TRNO	Thu, Jul 11, 2013	19.02	19.02	18.48	18.54
859	NYSE	TRNO	Wed, Jul 10, 2013	19.14	19.29	18.77	18.79
858	NYSE	TRNO	Tue, Jul 9, 2013	18.90	19.22	18.74	19.20
857	NYSE	TRNO	Mon, Jul 8, 2013	18.75	18.98	18.75	18.87
856	NYSE	TRNO	Fri, Jul 5, 2013	19.02	19.02	18.28	18.67
855	NYSE	TRNO	Wed, Jul 3, 2013	18.73	18.88	18.69	18.79
854	NYSE	TRNO	Tue, Jul 2, 2013	18.58	18.89	18.57	18.80
853	NYSE	TRNO	Mon, Jul 1, 2013	18.54	18.78	18.51	18.66
852	NYSE	TRNO	Fri, Jun 28, 2013	17.82	18.69	17.78	18.53
851	NYSE	TRNO	Thu, Jun 27, 2013	17.81	18.02	17.78	17.92
850	NYSE	TRNO	Wed, Jun 26, 2013	17.81	17.93	17.64	17.85
849	NYSE	TRNO	Tue, Jun 25, 2013	17.95	18.01	17.57	17.78
848	NYSE	TRNO	Mon, Jun 24, 2013	18.11	18.21	17.81	17.91
847	NYSE	TRNO	Fri, Jun 21, 2013	18.04	18.27	17.82	18.27
846	NYSE	TRNO	Thu, Jun 20, 2013	18.09	18.24	17.89	17.98
845	NYSE	TRNO	Wed, Jun 19, 2013	18.40	18.68	18.17	18.29
844	NYSE	TRNO	Tue, Jun 18, 2013	18.58	18.60	18.38	18.55
843	NYSE	TRNO	Mon, Jun 17, 2013	18.52	18.62	18.28	18.53
842	NYSE	TRNO	Fri, Jun 14, 2013	18.55	18.65	18.20	18.36
841	NYSE	TRNO	Thu, Jun 13, 2013	18.40	18.64	18.25	18.60
840	NYSE	TRNO	Wed, Jun 12, 2013	18.79	18.79	18.25	18.34
839	NYSE	TRNO	Tue, Jun 11, 2013	18.67	18.95	18.50	18.73
838	NYSE	TRNO	Mon, Jun 10, 2013	18.96	18.96	18.71	18.87
837	NYSE	TRNO	Fri, Jun 7, 2013	19.17	19.28	18.77	18.98
836	NYSE	TRNO	Thu, Jun 6, 2013	18.70	19.08	18.70	19.04
835	NYSE	TRNO	Wed, Jun 5, 2013	19.00	19.00	18.78	18.78
834	NYSE	TRNO	Tue, Jun 4, 2013	19.13	19.20	18.95	19.00
833	NYSE	TRNO	Mon, Jun 3, 2013	19.01	19.36	18.95	19.05
832	NYSE	TRNO	Fri, May 31, 2013	19.00	19.16	18.98	19.03
831	NYSE	TRNO	Thu, May 30, 2013	19.32	19.36	18.75	19.09
830	NYSE	TRNO	Wed, May 29, 2013	19.51	19.51	19.15	19.24
829	NYSE	TRNO	Tue, May 28, 2013	19.86	20.10	19.49	19.60
828	NYSE	TRNO	Fri, May 24, 2013	19.73	19.73	19.50	19.60
827	NYSE	TRNO	Thu, May 23, 2013	19.35	19.80	19.02	19.75
826	NYSE	TRNO	Wed, May 22, 2013	19.93	20.20	19.33	19.55
825	NYSE	TRNO	Tue, May 21, 2013	19.93	19.99	19.75	19.95
824	NYSE	TRNO	Mon, May 20, 2013	20.20	20.21	19.76	19.87
823	NYSE	TRNO	Fri, May 17, 2013	20.10	20.27	19.88	20.20
822	NYSE	TRNO	Thu, May 16, 2013	19.55	20.06	19.55	20.00
821	NYSE	TRNO	Wed, May 15, 2013	20.05	20.23	19.95	20.10
820	NYSE	TRNO	Tue, May 14, 2013	19.81	20.21	19.81	20.00
819	NYSE	TRNO	Mon, May 13, 2013	19.59	19.78	19.53	19.71
818	NYSE	TRNO	Fri, May 10, 2013	19.56	19.80	19.46	19.67
817	NYSE	TRNO	Thu, May 9, 2013	19.30	19.61	19.30	19.61
816	NYSE	TRNO	Wed, May 8, 2013	19.20	19.48	18.92	19.48
815	NYSE	TRNO	Tue, May 7, 2013	18.94	19.03	18.72	19.00
814	NYSE	TRNO	Mon, May 6, 2013	18.79	18.91	18.75	18.83
813	NYSE	TRNO	Fri, May 3, 2013	18.73	18.89	18.66	18.81
812	NYSE	TRNO	Thu, May 2, 2013	18.26	18.67	18.21	18.62
811	NYSE	TRNO	Wed, May 1, 2013	18.78	18.87	18.20	18.24
810	NYSE	TRNO	Tue, Apr 30, 2013	18.79	18.96	18.72	18.82
809	NYSE	TRNO	Mon, Apr 29, 2013	18.65	18.80	17.81	18.76
808	NYSE	TRNO	Fri, Apr 26, 2013	18.72	18.74	18.52	18.58
807	NYSE	TRNO	Thu, Apr 25, 2013	18.65	18.81	18.45	18.71
806	NYSE	TRNO	Wed, Apr 24, 2013	18.64	18.69	18.44	18.66
805	NYSE	TRNO	Tue, Apr 23, 2013	18.50	18.76	18.50	18.70
804	NYSE	TRNO	Mon, Apr 22, 2013	18.45	18.48	18.21	18.43
803	NYSE	TRNO	Fri, Apr 19, 2013	18.20	18.52	18.20	18.46
802	NYSE	TRNO	Thu, Apr 18, 2013	18.12	18.25	18.01	18.14
801	NYSE	TRNO	Wed, Apr 17, 2013	18.23	18.32	17.95	18.05
800	NYSE	TRNO	Tue, Apr 16, 2013	18.00	18.45	17.85	18.37
799	NYSE	TRNO	Mon, Apr 15, 2013	18.39	18.39	17.90	17.92
798	NYSE	TRNO	Fri, Apr 12, 2013	18.40	18.51	18.35	18.42
797	NYSE	TRNO	Thu, Apr 11, 2013	18.29	18.46	18.20	18.39
796	NYSE	TRNO	Wed, Apr 10, 2013	18.10	18.41	18.01	18.26
795	NYSE	TRNO	Tue, Apr 9, 2013	18.06	18.17	17.98	18.02
794	NYSE	TRNO	Mon, Apr 8, 2013	18.40	18.42	17.96	18.10
793	NYSE	TRNO	Fri, Apr 5, 2013	17.86	18.50	17.86	18.33
792	NYSE	TRNO	Thu, Apr 4, 2013	17.95	18.13	17.79	18.12
791	NYSE	TRNO	Wed, Apr 3, 2013	18.36	18.36	17.77	17.99
790	NYSE	TRNO	Tue, Apr 2, 2013	18.43	18.62	18.06	18.21
789	NYSE	TRNO	Mon, Apr 1, 2013	17.94	18.40	17.86	18.35
788	NYSE	TRNO	Thu, Mar 28, 2013	17.85	18.01	17.69	17.98
787	NYSE	TRNO	Wed, Mar 27, 2013	17.64	17.78	17.50	17.76
786	NYSE	TRNO	Tue, Mar 26, 2013	17.88	17.88	17.71	17.78
785	NYSE	TRNO	Mon, Mar 25, 2013	17.53	17.84	17.49	17.77
784	NYSE	TRNO	Fri, Mar 22, 2013	17.42	17.47	17.25	17.47
783	NYSE	TRNO	Thu, Mar 21, 2013	17.25	17.36	17.23	17.27
782	NYSE	TRNO	Wed, Mar 20, 2013	17.25	17.41	17.19	17.26
781	NYSE	TRNO	Tue, Mar 19, 2013	17.45	17.45	17.15	17.23
780	NYSE	TRNO	Mon, Mar 18, 2013	17.56	17.64	17.39	17.47
779	NYSE	TRNO	Fri, Mar 15, 2013	17.68	17.74	17.60	17.67
778	NYSE	TRNO	Thu, Mar 14, 2013	17.66	17.75	17.63	17.67
777	NYSE	TRNO	Wed, Mar 13, 2013	17.65	17.67	17.51	17.61
776	NYSE	TRNO	Tue, Mar 12, 2013	17.78	17.78	17.60	17.68
775	NYSE	TRNO	Mon, Mar 11, 2013	17.77	18.00	17.52	17.78
774	NYSE	TRNO	Fri, Mar 8, 2013	17.94	17.94	17.75	17.77
773	NYSE	TRNO	Thu, Mar 7, 2013	18.04	18.07	17.75	17.79
772	NYSE	TRNO	Wed, Mar 6, 2013	18.01	18.25	17.93	18.03
771	NYSE	TRNO	Tue, Mar 5, 2013	17.76	18.02	17.72	18.02
770	NYSE	TRNO	Mon, Mar 4, 2013	17.76	17.88	17.63	17.74
769	NYSE	TRNO	Fri, Mar 1, 2013	17.71	17.93	17.61	17.70
768	NYSE	TRNO	Thu, Feb 28, 2013	17.87	18.07	17.73	17.90
767	NYSE	TRNO	Wed, Feb 27, 2013	17.57	18.07	17.57	17.83
766	NYSE	TRNO	Tue, Feb 26, 2013	17.43	17.62	17.21	17.50
765	NYSE	TRNO	Mon, Feb 25, 2013	17.43	17.94	17.42	17.42
764	NYSE	TRNO	Fri, Feb 22, 2013	17.09	17.37	17.09	17.32
763	NYSE	TRNO	Thu, Feb 21, 2013	17.11	17.21	17.00	17.03
762	NYSE	TRNO	Wed, Feb 20, 2013	17.50	17.61	17.10	17.19
761	NYSE	TRNO	Tue, Feb 19, 2013	17.37	17.59	17.02	17.08
760	NYSE	TRNO	Fri, Feb 15, 2013	17.58	17.58	17.19	17.41
759	NYSE	TRNO	Thu, Feb 14, 2013	17.46	17.59	17.28	17.39
758	NYSE	TRNO	Wed, Feb 13, 2013	17.45	17.61	17.26	17.45
757	NYSE	TRNO	Tue, Feb 12, 2013	17.24	17.39	17.12	17.39
756	NYSE	TRNO	Mon, Feb 11, 2013	17.11	17.25	17.10	17.17
755	NYSE	TRNO	Fri, Feb 8, 2013	17.17	17.37	17.05	17.21
754	NYSE	TRNO	Thu, Feb 7, 2013	16.77	17.21	16.74	17.12
753	NYSE	TRNO	Wed, Feb 6, 2013	16.64	16.78	16.59	16.74
752	NYSE	TRNO	Tue, Feb 5, 2013	16.83	16.83	16.68	16.75
751	NYSE	TRNO	Mon, Feb 4, 2013	16.96	17.07	16.70	16.72
750	NYSE	TRNO	Fri, Feb 1, 2013	16.80	17.05	16.64	16.94
749	NYSE	TRNO	Thu, Jan 31, 2013	16.94	17.22	16.62	16.70
748	NYSE	TRNO	Wed, Jan 30, 2013	17.00	17.05	16.78	16.94
747	NYSE	TRNO	Tue, Jan 29, 2013	17.21	17.26	16.80	17.00
746	NYSE	TRNO	Mon, Jan 28, 2013	17.18	17.40	17.18	17.26
745	NYSE	TRNO	Fri, Jan 25, 2013	16.93	17.14	16.84	17.07
744	NYSE	TRNO	Thu, Jan 24, 2013	16.70	17.25	16.70	16.82
743	NYSE	TRNO	Wed, Jan 23, 2013	16.40	16.68	16.40	16.67
742	NYSE	TRNO	Tue, Jan 22, 2013	16.36	16.46	16.24	16.36
741	NYSE	TRNO	Fri, Jan 18, 2013	16.18	16.50	16.15	16.40
740	NYSE	TRNO	Thu, Jan 17, 2013	15.70	16.20	15.67	16.18
739	NYSE	TRNO	Wed, Jan 16, 2013	15.66	15.90	15.57	15.70
738	NYSE	TRNO	Tue, Jan 15, 2013	15.67	15.85	15.50	15.74
737	NYSE	TRNO	Mon, Jan 14, 2013	15.62	15.69	15.60	15.62
736	NYSE	TRNO	Fri, Jan 11, 2013	15.74	15.75	15.55	15.61
735	NYSE	TRNO	Thu, Jan 10, 2013	15.62	15.72	15.54	15.69
734	NYSE	TRNO	Wed, Jan 9, 2013	15.78	15.95	15.60	15.62
733	NYSE	TRNO	Tue, Jan 8, 2013	15.53	15.73	15.53	15.71
732	NYSE	TRNO	Mon, Jan 7, 2013	15.65	15.88	15.37	15.59
731	NYSE	TRNO	Fri, Jan 4, 2013	15.71	15.84	15.65	15.76
730	NYSE	TRNO	Thu, Jan 3, 2013	15.91	16.05	15.52	15.61
729	NYSE	TRNO	Wed, Jan 2, 2013	15.73	15.99	15.73	15.84
728	NYSE	TRNO	Mon, Dec 31, 2012	15.10	15.59	15.09	15.44
727	NYSE	TRNO	Fri, Dec 28, 2012	15.28	15.28	15.10	15.13
726	NYSE	TRNO	Thu, Dec 27, 2012	15.28	15.37	15.18	15.29
725	NYSE	TRNO	Wed, Dec 26, 2012	15.25	15.43	15.09	15.36
724	NYSE	TRNO	Mon, Dec 24, 2012	15.07	15.20	14.99	15.19
723	NYSE	TRNO	Fri, Dec 21, 2012	15.20	15.28	14.92	15.09
722	NYSE	TRNO	Thu, Dec 20, 2012	15.33	15.35	15.13	15.25
721	NYSE	TRNO	Wed, Dec 19, 2012	15.43	15.43	15.27	15.32
720	NYSE	TRNO	Tue, Dec 18, 2012	15.38	15.47	15.33	15.47
719	NYSE	TRNO	Mon, Dec 17, 2012	15.14	15.49	15.11	15.40
718	NYSE	TRNO	Fri, Dec 14, 2012	15.02	15.19	15.00	15.16
717	NYSE	TRNO	Thu, Dec 13, 2012	15.02	15.12	14.88	15.09
716	NYSE	TRNO	Wed, Dec 12, 2012	15.18	15.23	15.01	15.04
715	NYSE	TRNO	Tue, Dec 11, 2012	15.09	15.25	15.09	15.20
714	NYSE	TRNO	Mon, Dec 10, 2012	15.12	15.12	15.00	15.07
713	NYSE	TRNO	Fri, Dec 7, 2012	15.04	15.09	14.96	15.09
712	NYSE	TRNO	Thu, Dec 6, 2012	14.99	15.05	14.95	15.01
711	NYSE	TRNO	Wed, Dec 5, 2012	15.19	15.19	14.99	15.04
710	NYSE	TRNO	Tue, Dec 4, 2012	15.10	15.11	14.93	15.10
709	NYSE	TRNO	Mon, Dec 3, 2012	15.07	15.15	14.99	15.12
708	NYSE	TRNO	Fri, Nov 30, 2012	15.02	15.12	14.85	14.95
707	NYSE	TRNO	Thu, Nov 29, 2012	15.05	15.21	14.67	14.95
706	NYSE	TRNO	Wed, Nov 28, 2012	14.86	14.93	14.68	14.91
705	NYSE	TRNO	Tue, Nov 27, 2012	14.87	15.03	14.76	14.83
704	NYSE	TRNO	Mon, Nov 26, 2012	14.58	14.86	14.58	14.86
703	NYSE	TRNO	Fri, Nov 23, 2012	14.74	14.79	14.48	14.59
702	NYSE	TRNO	Wed, Nov 21, 2012	14.64	14.80	14.59	14.74
701	NYSE	TRNO	Tue, Nov 20, 2012	14.42	14.60	14.30	14.56
700	NYSE	TRNO	Mon, Nov 19, 2012	14.37	14.50	14.33	14.48
699	NYSE	TRNO	Fri, Nov 16, 2012	14.13	14.30	14.00	14.22
698	NYSE	TRNO	Thu, Nov 15, 2012	14.20	14.36	14.15	14.20
697	NYSE	TRNO	Wed, Nov 14, 2012	14.64	14.69	14.18	14.20
696	NYSE	TRNO	Tue, Nov 13, 2012	14.60	14.70	14.60	14.61
695	NYSE	TRNO	Mon, Nov 12, 2012	14.68	14.75	14.61	14.61
694	NYSE	TRNO	Fri, Nov 9, 2012	14.75	14.75	14.60	14.68
693	NYSE	TRNO	Thu, Nov 8, 2012	14.60	14.72	14.53	14.58
692	NYSE	TRNO	Wed, Nov 7, 2012	14.92	14.92	14.51	14.60
691	NYSE	TRNO	Tue, Nov 6, 2012	15.19	15.20	15.03	15.09
690	NYSE	TRNO	Mon, Nov 5, 2012	15.09	15.25	15.07	15.18
689	NYSE	TRNO	Fri, Nov 2, 2012	15.21	15.21	14.96	15.11
688	NYSE	TRNO	Thu, Nov 1, 2012	15.30	15.30	15.03	15.13
687	NYSE	TRNO	Wed, Oct 31, 2012	15.33	15.41	15.25	15.26
686	NYSE	TRNO	Fri, Oct 26, 2012	15.50	15.50	15.21	15.37
685	NYSE	TRNO	Thu, Oct 25, 2012	15.32	15.45	15.20	15.45
684	NYSE	TRNO	Wed, Oct 24, 2012	15.04	15.22	15.04	15.19
683	NYSE	TRNO	Tue, Oct 23, 2012	15.15	15.17	14.40	15.05
682	NYSE	TRNO	Mon, Oct 22, 2012	15.21	15.34	15.10	15.18
681	NYSE	TRNO	Fri, Oct 19, 2012	15.28	15.48	15.28	15.28
680	NYSE	TRNO	Thu, Oct 18, 2012	15.26	15.32	15.16	15.28
679	NYSE	TRNO	Wed, Oct 17, 2012	15.42	15.45	15.20	15.30
678	NYSE	TRNO	Tue, Oct 16, 2012	15.36	15.41	15.31	15.35
677	NYSE	TRNO	Mon, Oct 15, 2012	15.32	15.37	15.23	15.34
676	NYSE	TRNO	Fri, Oct 12, 2012	15.15	15.33	15.14	15.33
675	NYSE	TRNO	Thu, Oct 11, 2012	14.95	15.11	14.95	15.09
674	NYSE	TRNO	Wed, Oct 10, 2012	14.84	14.92	14.82	14.92
673	NYSE	TRNO	Tue, Oct 9, 2012	14.75	14.85	14.70	14.83
672	NYSE	TRNO	Mon, Oct 8, 2012	15.22	15.26	14.61	14.72
671	NYSE	TRNO	Fri, Oct 5, 2012	15.66	15.66	15.21	15.30
670	NYSE	TRNO	Thu, Oct 4, 2012	15.72	15.72	15.57	15.60
669	NYSE	TRNO	Wed, Oct 3, 2012	15.71	15.75	15.69	15.72
668	NYSE	TRNO	Tue, Oct 2, 2012	15.79	15.89	15.70	15.79
667	NYSE	TRNO	Mon, Oct 1, 2012	15.90	15.95	15.62	15.78
666	NYSE	TRNO	Fri, Sep 28, 2012	15.87	16.04	15.67	15.80
665	NYSE	TRNO	Thu, Sep 27, 2012	15.85	16.00	15.65	15.96
664	NYSE	TRNO	Wed, Sep 26, 2012	15.59	15.85	15.55	15.83
663	NYSE	TRNO	Tue, Sep 25, 2012	15.89	15.96	15.70	15.75
662	NYSE	TRNO	Mon, Sep 24, 2012	15.81	15.94	15.67	15.79
661	NYSE	TRNO	Fri, Sep 21, 2012	15.81	16.03	15.76	15.88
660	NYSE	TRNO	Thu, Sep 20, 2012	15.80	15.84	15.56	15.63
659	NYSE	TRNO	Wed, Sep 19, 2012	16.01	16.01	15.80	15.90
658	NYSE	TRNO	Tue, Sep 18, 2012	16.01	16.08	15.87	15.92
657	NYSE	TRNO	Mon, Sep 17, 2012	15.86	16.05	15.80	16.02
656	NYSE	TRNO	Fri, Sep 14, 2012	16.04	16.06	15.90	15.95
655	NYSE	TRNO	Thu, Sep 13, 2012	15.56	16.09	15.54	15.94
654	NYSE	TRNO	Wed, Sep 12, 2012	15.53	15.65	15.32	15.61
653	NYSE	TRNO	Tue, Sep 11, 2012	15.72	15.91	15.41	15.47
652	NYSE	TRNO	Mon, Sep 10, 2012	15.37	15.95	15.35	15.67
651	NYSE	TRNO	Fri, Sep 7, 2012	15.26	15.43	15.20	15.37
650	NYSE	TRNO	Thu, Sep 6, 2012	15.19	15.65	15.16	15.28
649	NYSE	TRNO	Wed, Sep 5, 2012	15.11	15.24	14.97	15.05
648	NYSE	TRNO	Tue, Sep 4, 2012	15.11	15.11	14.95	15.02
647	NYSE	TRNO	Fri, Aug 31, 2012	15.08	15.10	14.92	15.06
646	NYSE	TRNO	Thu, Aug 30, 2012	14.95	15.09	14.90	14.96
645	NYSE	TRNO	Wed, Aug 29, 2012	14.59	15.19	14.56	15.05
644	NYSE	TRNO	Tue, Aug 28, 2012	14.69	14.72	14.50	14.64
643	NYSE	TRNO	Mon, Aug 27, 2012	14.90	14.90	14.69	14.73
642	NYSE	TRNO	Fri, Aug 24, 2012	14.82	14.98	14.80	14.92
641	NYSE	TRNO	Thu, Aug 23, 2012	14.98	14.98	14.89	14.89
640	NYSE	TRNO	Wed, Aug 22, 2012	15.00	15.07	14.93	14.93
639	NYSE	TRNO	Tue, Aug 21, 2012	15.09	15.11	14.97	15.00
638	NYSE	TRNO	Mon, Aug 20, 2012	15.10	15.10	14.89	15.08
637	NYSE	TRNO	Fri, Aug 17, 2012	15.01	15.19	15.00	15.18
636	NYSE	TRNO	Thu, Aug 16, 2012	14.93	15.06	14.89	15.06
635	NYSE	TRNO	Wed, Aug 15, 2012	14.81	14.99	14.81	14.98
634	NYSE	TRNO	Tue, Aug 14, 2012	15.14	15.20	14.83	14.88
633	NYSE	TRNO	Mon, Aug 13, 2012	15.04	15.11	14.78	15.11
632	NYSE	TRNO	Fri, Aug 10, 2012	15.03	15.20	14.79	15.15
631	NYSE	TRNO	Thu, Aug 9, 2012	15.03	15.53	14.88	15.06
630	NYSE	TRNO	Wed, Aug 8, 2012	15.02	15.05	14.77	14.95
629	NYSE	TRNO	Tue, Aug 7, 2012	15.10	15.17	14.76	15.03
628	NYSE	TRNO	Mon, Aug 6, 2012	14.97	15.06	14.81	14.99
627	NYSE	TRNO	Fri, Aug 3, 2012	14.78	14.98	14.37	14.91
626	NYSE	TRNO	Thu, Aug 2, 2012	14.78	14.91	14.54	14.67
625	NYSE	TRNO	Wed, Aug 1, 2012	14.92	14.96	14.82	14.82
624	NYSE	TRNO	Tue, Jul 31, 2012	15.08	15.15	14.90	14.91
623	NYSE	TRNO	Mon, Jul 30, 2012	15.15	15.19	15.07	15.09
622	NYSE	TRNO	Fri, Jul 27, 2012	15.06	15.20	14.90	15.13
621	NYSE	TRNO	Thu, Jul 26, 2012	15.05	15.10	14.97	14.97
620	NYSE	TRNO	Wed, Jul 25, 2012	15.11	15.11	14.72	14.90
619	NYSE	TRNO	Tue, Jul 24, 2012	15.49	15.51	14.93	15.01
618	NYSE	TRNO	Mon, Jul 23, 2012	15.78	15.82	15.42	15.42
617	NYSE	TRNO	Fri, Jul 20, 2012	16.00	16.13	15.94	16.03
616	NYSE	TRNO	Thu, Jul 19, 2012	16.11	16.17	15.92	16.00
615	NYSE	TRNO	Wed, Jul 18, 2012	16.13	16.14	15.88	16.04
614	NYSE	TRNO	Tue, Jul 17, 2012	16.04	16.40	15.93	16.10
613	NYSE	TRNO	Mon, Jul 16, 2012	16.00	16.00	15.86	15.91
612	NYSE	TRNO	Fri, Jul 13, 2012	15.39	16.15	15.39	15.99
611	NYSE	TRNO	Thu, Jul 12, 2012	15.31	15.51	15.13	15.39
610	NYSE	TRNO	Wed, Jul 11, 2012	15.35	15.46	15.12	15.41
609	NYSE	TRNO	Tue, Jul 10, 2012	15.44	15.51	15.18	15.35
608	NYSE	TRNO	Mon, Jul 9, 2012	15.38	15.44	15.17	15.32
607	NYSE	TRNO	Fri, Jul 6, 2012	15.43	15.64	15.34	15.37
606	NYSE	TRNO	Thu, Jul 5, 2012	15.31	15.76	15.31	15.56
605	NYSE	TRNO	Tue, Jul 3, 2012	15.46	15.58	15.27	15.49
604	NYSE	TRNO	Mon, Jul 2, 2012	15.18	15.50	15.10	15.41
603	NYSE	TRNO	Fri, Jun 29, 2012	15.05	15.15	14.73	15.11
602	NYSE	TRNO	Thu, Jun 28, 2012	14.61	14.80	14.55	14.80
601	NYSE	TRNO	Wed, Jun 27, 2012	14.46	14.90	14.46	14.77
600	NYSE	TRNO	Tue, Jun 26, 2012	14.51	14.72	14.40	14.49
599	NYSE	TRNO	Mon, Jun 25, 2012	14.31	14.60	14.19	14.52
598	NYSE	TRNO	Fri, Jun 22, 2012	14.06	14.54	14.01	14.49
597	NYSE	TRNO	Thu, Jun 21, 2012	14.34	14.35	13.92	13.99
596	NYSE	TRNO	Wed, Jun 20, 2012	14.35	14.43	14.17	14.35
595	NYSE	TRNO	Tue, Jun 19, 2012	13.99	14.33	13.90	14.29
594	NYSE	TRNO	Mon, Jun 18, 2012	13.90	14.06	13.85	13.91
593	NYSE	TRNO	Fri, Jun 15, 2012	13.36	14.02	13.36	14.01
592	NYSE	TRNO	Thu, Jun 14, 2012	13.66	13.68	13.27	13.40
591	NYSE	TRNO	Wed, Jun 13, 2012	13.83	13.83	13.51	13.60
590	NYSE	TRNO	Tue, Jun 12, 2012	13.92	13.92	13.75	13.83
589	NYSE	TRNO	Mon, Jun 11, 2012	14.18	14.18	13.85	13.85
588	NYSE	TRNO	Fri, Jun 8, 2012	14.10	14.12	14.00	14.06
587	NYSE	TRNO	Thu, Jun 7, 2012	14.41	14.54	14.07	14.10
586	NYSE	TRNO	Wed, Jun 6, 2012	13.97	14.23	13.91	14.23
585	NYSE	TRNO	Tue, Jun 5, 2012	13.67	13.94	13.67	13.94
584	NYSE	TRNO	Mon, Jun 4, 2012	13.83	13.95	13.63	13.77
583	NYSE	TRNO	Fri, Jun 1, 2012	13.98	14.05	13.31	13.83
582	NYSE	TRNO	Thu, May 31, 2012	14.03	14.25	13.98	14.22
581	NYSE	TRNO	Wed, May 30, 2012	13.99	14.00	13.80	13.97
580	NYSE	TRNO	Tue, May 29, 2012	14.55	14.55	14.01	14.07
579	NYSE	TRNO	Fri, May 25, 2012	14.32	14.54	14.32	14.47
578	NYSE	TRNO	Thu, May 24, 2012	14.19	14.28	13.95	14.28
577	NYSE	TRNO	Wed, May 23, 2012	13.90	14.04	13.74	13.91
576	NYSE	TRNO	Tue, May 22, 2012	14.14	14.21	13.90	13.98
575	NYSE	TRNO	Mon, May 21, 2012	14.06	14.26	14.03	14.18
574	NYSE	TRNO	Fri, May 18, 2012	14.35	14.41	14.01	14.05
573	NYSE	TRNO	Thu, May 17, 2012	14.46	14.60	14.33	14.39
572	NYSE	TRNO	Wed, May 16, 2012	14.53	14.61	14.45	14.49
571	NYSE	TRNO	Tue, May 15, 2012	14.40	14.63	14.30	14.50
570	NYSE	TRNO	Mon, May 14, 2012	14.19	14.42	14.06	14.41
569	NYSE	TRNO	Fri, May 11, 2012	14.02	14.37	13.91	14.33
568	NYSE	TRNO	Thu, May 10, 2012	14.20	14.26	13.93	14.12
567	NYSE	TRNO	Wed, May 9, 2012	14.28	14.35	13.95	14.07
566	NYSE	TRNO	Tue, May 8, 2012	13.91	14.38	13.87	14.33
565	NYSE	TRNO	Mon, May 7, 2012	13.94	14.14	13.94	14.01
564	NYSE	TRNO	Fri, May 4, 2012	13.99	14.19	13.94	14.01
563	NYSE	TRNO	Thu, May 3, 2012	14.08	14.29	14.02	14.10
562	NYSE	TRNO	Wed, May 2, 2012	13.98	14.08	13.97	14.07
561	NYSE	TRNO	Tue, May 1, 2012	14.31	14.45	13.97	14.09
560	NYSE	TRNO	Mon, Apr 30, 2012	14.42	14.52	14.24	14.30
559	NYSE	TRNO	Fri, Apr 27, 2012	14.38	14.47	14.23	14.47
558	NYSE	TRNO	Thu, Apr 26, 2012	14.30	14.42	14.23	14.36
557	NYSE	TRNO	Wed, Apr 25, 2012	14.39	14.42	14.03	14.37
556	NYSE	TRNO	Tue, Apr 24, 2012	13.79	14.50	13.79	14.28
555	NYSE	TRNO	Mon, Apr 23, 2012	13.95	14.21	13.76	13.77
554	NYSE	TRNO	Fri, Apr 20, 2012	14.43	14.43	14.14	14.14
553	NYSE	TRNO	Thu, Apr 19, 2012	14.55	14.55	14.20	14.25
552	NYSE	TRNO	Wed, Apr 18, 2012	14.41	14.70	14.34	14.58
551	NYSE	TRNO	Tue, Apr 17, 2012	14.55	14.93	14.30	14.50
550	NYSE	TRNO	Mon, Apr 16, 2012	14.13	14.44	14.01	14.34
549	NYSE	TRNO	Fri, Apr 13, 2012	14.16	14.16	13.87	14.10
548	NYSE	TRNO	Thu, Apr 12, 2012	14.22	14.30	14.09	14.22
547	NYSE	TRNO	Wed, Apr 11, 2012	14.13	14.25	13.97	14.24
546	NYSE	TRNO	Tue, Apr 10, 2012	13.85	14.15	13.85	14.00
545	NYSE	TRNO	Mon, Apr 9, 2012	13.71	13.93	13.71	13.84
544	NYSE	TRNO	Thu, Apr 5, 2012	13.91	14.30	13.91	13.93
543	NYSE	TRNO	Wed, Apr 4, 2012	14.08	14.14	13.95	13.99
542	NYSE	TRNO	Tue, Apr 3, 2012	14.27	14.38	14.15	14.22
541	NYSE	TRNO	Mon, Apr 2, 2012	14.23	14.49	14.03	14.40
540	NYSE	TRNO	Fri, Mar 30, 2012	14.25	14.35	14.07	14.31
539	NYSE	TRNO	Thu, Mar 29, 2012	13.99	14.26	13.98	14.13
538	NYSE	TRNO	Wed, Mar 28, 2012	14.14	14.21	13.94	14.08
537	NYSE	TRNO	Tue, Mar 27, 2012	14.26	14.40	14.06	14.11
536	NYSE	TRNO	Mon, Mar 26, 2012	14.42	14.46	14.07	14.29
535	NYSE	TRNO	Fri, Mar 23, 2012	14.00	14.36	14.00	14.27
534	NYSE	TRNO	Thu, Mar 22, 2012	13.90	14.05	13.83	14.03
533	NYSE	TRNO	Wed, Mar 21, 2012	14.16	14.18	13.95	14.01
532	NYSE	TRNO	Tue, Mar 20, 2012	14.10	14.26	13.95	14.09
531	NYSE	TRNO	Mon, Mar 19, 2012	14.02	14.30	13.95	14.14
530	NYSE	TRNO	Fri, Mar 16, 2012	13.98	14.10	13.90	13.98
529	NYSE	TRNO	Thu, Mar 15, 2012	13.94	14.14	13.88	13.98
528	NYSE	TRNO	Wed, Mar 14, 2012	14.33	14.33	14.00	14.01
527	NYSE	TRNO	Tue, Mar 13, 2012	14.31	14.37	14.08	14.35
526	NYSE	TRNO	Mon, Mar 12, 2012	13.93	14.28	13.92	14.23
525	NYSE	TRNO	Fri, Mar 9, 2012	13.86	14.12	13.65	14.00
524	NYSE	TRNO	Thu, Mar 8, 2012	14.19	14.19	13.70	13.87
523	NYSE	TRNO	Wed, Mar 7, 2012	14.00	14.17	13.73	14.15
522	NYSE	TRNO	Tue, Mar 6, 2012	13.98	14.05	13.89	13.89
521	NYSE	TRNO	Mon, Mar 5, 2012	13.79	14.14	13.65	14.13
520	NYSE	TRNO	Fri, Mar 2, 2012	14.04	14.16	13.70	13.84
519	NYSE	TRNO	Thu, Mar 1, 2012	14.21	14.34	14.00	14.02
518	NYSE	TRNO	Wed, Feb 29, 2012	13.90	14.31	13.66	14.22
517	NYSE	TRNO	Tue, Feb 28, 2012	14.11	14.13	13.70	13.90
516	NYSE	TRNO	Mon, Feb 27, 2012	14.35	14.35	14.11	14.18
515	NYSE	TRNO	Fri, Feb 24, 2012	14.33	14.60	14.32	14.44
514	NYSE	TRNO	Thu, Feb 23, 2012	14.10	14.37	14.05	14.36
513	NYSE	TRNO	Wed, Feb 22, 2012	14.14	14.29	14.09	14.12
512	NYSE	TRNO	Tue, Feb 21, 2012	14.45	14.50	14.19	14.20
511	NYSE	TRNO	Fri, Feb 17, 2012	14.42	14.52	14.37	14.43
510	NYSE	TRNO	Thu, Feb 16, 2012	14.21	14.50	14.10	14.40
509	NYSE	TRNO	Wed, Feb 15, 2012	14.36	14.43	14.11	14.20
508	NYSE	TRNO	Tue, Feb 14, 2012	14.28	14.40	14.10	14.33
507	NYSE	TRNO	Mon, Feb 13, 2012	14.43	14.46	14.27	14.36
506	NYSE	TRNO	Fri, Feb 10, 2012	14.25	14.37	14.21	14.25
505	NYSE	TRNO	Thu, Feb 9, 2012	14.56	14.57	14.35	14.36
504	NYSE	TRNO	Wed, Feb 8, 2012	14.57	14.65	14.41	14.56
503	NYSE	TRNO	Tue, Feb 7, 2012	14.65	14.68	14.46	14.54
502	NYSE	TRNO	Mon, Feb 6, 2012	14.38	14.69	14.38	14.63
501	NYSE	TRNO	Fri, Feb 3, 2012	14.55	14.55	14.34	14.40
500	NYSE	TRNO	Thu, Feb 2, 2012	14.47	14.53	14.21	14.35
499	NYSE	TRNO	Wed, Feb 1, 2012	14.21	14.54	14.06	14.49
498	NYSE	TRNO	Tue, Jan 31, 2012	14.25	14.35	14.00	14.12
497	NYSE	TRNO	Mon, Jan 30, 2012	14.25	14.37	14.10	14.11
496	NYSE	TRNO	Fri, Jan 27, 2012	14.20	14.50	14.20	14.34
495	NYSE	TRNO	Thu, Jan 26, 2012	14.48	14.48	14.09	14.20
494	NYSE	TRNO	Wed, Jan 25, 2012	14.16	14.85	14.16	14.47
493	NYSE	TRNO	Tue, Jan 24, 2012	13.95	14.27	13.95	14.24
492	NYSE	TRNO	Mon, Jan 23, 2012	13.99	14.39	13.88	14.00
491	NYSE	TRNO	Fri, Jan 20, 2012	13.86	13.99	13.80	13.96
490	NYSE	TRNO	Thu, Jan 19, 2012	13.99	13.99	13.80	13.84
489	NYSE	TRNO	Wed, Jan 18, 2012	13.80	13.94	13.71	13.93
488	NYSE	TRNO	Tue, Jan 17, 2012	13.93	13.93	13.68	13.77
487	NYSE	TRNO	Fri, Jan 13, 2012	13.75	13.80	13.52	13.75
486	NYSE	TRNO	Thu, Jan 12, 2012	13.86	13.97	13.78	13.78
485	NYSE	TRNO	Wed, Jan 11, 2012	13.79	13.84	13.60	13.81
484	NYSE	TRNO	Tue, Jan 10, 2012	13.75	13.93	13.50	13.80
483	NYSE	TRNO	Mon, Jan 9, 2012	15.06	15.13	14.82	15.04
482	NYSE	TRNO	Fri, Jan 6, 2012	15.01	15.29	15.01	15.06
481	NYSE	TRNO	Thu, Jan 5, 2012	15.26	15.26	14.78	14.93
480	NYSE	TRNO	Wed, Jan 4, 2012	15.22	15.40	15.18	15.25
479	NYSE	TRNO	Tue, Jan 3, 2012	15.36	15.56	15.36	15.44
478	NYSE	TRNO	Fri, Dec 30, 2011	15.08	15.18	15.03	15.14
477	NYSE	TRNO	Thu, Dec 29, 2011	14.98	15.23	14.43	15.16
476	NYSE	TRNO	Wed, Dec 28, 2011	15.51	15.51	14.55	14.96
475	NYSE	TRNO	Tue, Dec 27, 2011	15.62	15.65	15.35	15.57
474	NYSE	TRNO	Fri, Dec 23, 2011	15.72	15.79	15.61	15.74
473	NYSE	TRNO	Thu, Dec 22, 2011	15.54	15.66	15.30	15.63
472	NYSE	TRNO	Wed, Dec 21, 2011	15.13	15.60	14.99	15.39
471	NYSE	TRNO	Tue, Dec 20, 2011	14.68	15.40	14.50	15.21
470	NYSE	TRNO	Mon, Dec 19, 2011	14.47	14.71	14.36	14.37
469	NYSE	TRNO	Fri, Dec 16, 2011	14.35	14.46	14.04	14.39
468	NYSE	TRNO	Thu, Dec 15, 2011	14.03	14.25	13.71	14.25
467	NYSE	TRNO	Wed, Dec 14, 2011	12.81	13.98	12.81	13.96
466	NYSE	TRNO	Tue, Dec 13, 2011	13.09	13.12	12.81	12.93
465	NYSE	TRNO	Mon, Dec 12, 2011	13.04	13.10	12.74	12.99
464	NYSE	TRNO	Fri, Dec 9, 2011	12.53	13.34	12.53	13.21
463	NYSE	TRNO	Thu, Dec 8, 2011	12.97	12.97	12.36	12.38
462	NYSE	TRNO	Wed, Dec 7, 2011	13.29	13.29	12.90	13.13
461	NYSE	TRNO	Tue, Dec 6, 2011	13.01	13.48	12.96	13.42
460	NYSE	TRNO	Mon, Dec 5, 2011	12.90	12.99	12.59	12.99
459	NYSE	TRNO	Fri, Dec 2, 2011	12.59	12.85	12.59	12.78
458	NYSE	TRNO	Thu, Dec 1, 2011	12.77	12.77	12.33	12.39
457	NYSE	TRNO	Wed, Nov 30, 2011	12.28	12.88	12.16	12.80
456	NYSE	TRNO	Tue, Nov 29, 2011	12.02	12.18	11.85	11.92
455	NYSE	TRNO	Mon, Nov 28, 2011	11.76	12.18	11.66	12.05
454	NYSE	TRNO	Fri, Nov 25, 2011	11.52	11.70	11.42	11.42
453	NYSE	TRNO	Wed, Nov 23, 2011	12.01	12.03	11.41	11.44
452	NYSE	TRNO	Tue, Nov 22, 2011	12.25	12.44	12.01	12.03
451	NYSE	TRNO	Mon, Nov 21, 2011	12.34	12.45	12.25	12.26
450	NYSE	TRNO	Fri, Nov 18, 2011	12.43	12.57	12.23	12.49
449	NYSE	TRNO	Thu, Nov 17, 2011	12.56	12.59	12.40	12.48
448	NYSE	TRNO	Wed, Nov 16, 2011	12.63	12.75	12.45	12.50
447	NYSE	TRNO	Tue, Nov 15, 2011	12.43	12.81	12.43	12.79
446	NYSE	TRNO	Mon, Nov 14, 2011	12.50	12.71	12.30	12.54
445	NYSE	TRNO	Fri, Nov 11, 2011	12.07	12.49	12.07	12.45
444	NYSE	TRNO	Thu, Nov 10, 2011	12.08	12.11	11.69	11.97
443	NYSE	TRNO	Wed, Nov 9, 2011	12.19	12.24	11.83	11.94
442	NYSE	TRNO	Tue, Nov 8, 2011	12.50	12.54	12.22	12.48
441	NYSE	TRNO	Mon, Nov 7, 2011	12.50	12.50	12.20	12.41
440	NYSE	TRNO	Fri, Nov 4, 2011	12.49	12.60	12.40	12.47
439	NYSE	TRNO	Thu, Nov 3, 2011	12.33	12.60	12.13	12.57
438	NYSE	TRNO	Wed, Nov 2, 2011	12.23	12.52	12.03	12.27
437	NYSE	TRNO	Tue, Nov 1, 2011	12.06	12.36	11.85	12.06
436	NYSE	TRNO	Mon, Oct 31, 2011	12.55	12.70	12.29	12.45
435	NYSE	TRNO	Fri, Oct 28, 2011	12.78	12.87	12.63	12.71
434	NYSE	TRNO	Thu, Oct 27, 2011	12.32	13.00	12.29	12.57
433	NYSE	TRNO	Wed, Oct 26, 2011	12.14	12.34	11.98	12.30
432	NYSE	TRNO	Tue, Oct 25, 2011	12.25	12.28	11.92	11.96
431	NYSE	TRNO	Mon, Oct 24, 2011	12.30	12.34	12.00	12.33
430	NYSE	TRNO	Fri, Oct 21, 2011	12.39	12.42	12.15	12.25
429	NYSE	TRNO	Thu, Oct 20, 2011	12.30	12.35	12.18	12.25
428	NYSE	TRNO	Wed, Oct 19, 2011	12.34	12.59	12.25	12.25
427	NYSE	TRNO	Tue, Oct 18, 2011	12.39	12.50	12.25	12.43
426	NYSE	TRNO	Mon, Oct 17, 2011	12.55	12.55	12.15	12.24
425	NYSE	TRNO	Fri, Oct 14, 2011	12.70	12.70	12.52	12.68
424	NYSE	TRNO	Thu, Oct 13, 2011	12.60	12.73	12.47	12.61
423	NYSE	TRNO	Wed, Oct 12, 2011	12.65	12.75	12.64	12.70
422	NYSE	TRNO	Tue, Oct 11, 2011	12.44	12.68	12.29	12.67
421	NYSE	TRNO	Mon, Oct 10, 2011	12.37	12.58	12.21	12.46
420	NYSE	TRNO	Fri, Oct 7, 2011	12.45	12.45	12.03	12.14
419	NYSE	TRNO	Thu, Oct 6, 2011	12.18	12.49	12.18	12.45
418	NYSE	TRNO	Wed, Oct 5, 2011	12.36	12.37	12.17	12.25
417	NYSE	TRNO	Tue, Oct 4, 2011	12.01	12.48	11.83	12.36
416	NYSE	TRNO	Mon, Oct 3, 2011	12.77	13.00	12.12	12.12
415	NYSE	TRNO	Fri, Sep 30, 2011	13.29	13.43	12.78	12.83
414	NYSE	TRNO	Thu, Sep 29, 2011	13.51	13.51	13.25	13.44
413	NYSE	TRNO	Wed, Sep 28, 2011	13.72	13.84	13.19	13.19
412	NYSE	TRNO	Tue, Sep 27, 2011	14.07	14.07	13.48	13.80
411	NYSE	TRNO	Mon, Sep 26, 2011	13.77	13.95	13.67	13.93
410	NYSE	TRNO	Fri, Sep 23, 2011	13.60	14.10	13.43	13.70
409	NYSE	TRNO	Thu, Sep 22, 2011	13.51	13.85	13.41	13.62
408	NYSE	TRNO	Wed, Sep 21, 2011	13.91	14.16	13.75	13.79
407	NYSE	TRNO	Tue, Sep 20, 2011	13.95	14.09	13.81	13.83
406	NYSE	TRNO	Mon, Sep 19, 2011	14.01	14.18	13.93	13.94
405	NYSE	TRNO	Fri, Sep 16, 2011	14.10	14.22	14.00	14.15
404	NYSE	TRNO	Thu, Sep 15, 2011	13.98	14.20	13.98	14.10
403	NYSE	TRNO	Wed, Sep 14, 2011	14.01	14.12	13.70	14.03
402	NYSE	TRNO	Tue, Sep 13, 2011	13.92	14.18	13.54	13.94
401	NYSE	TRNO	Mon, Sep 12, 2011	13.87	14.37	13.80	13.90
400	NYSE	TRNO	Fri, Sep 9, 2011	14.47	14.49	13.99	14.07
399	NYSE	TRNO	Thu, Sep 8, 2011	14.97	14.97	14.47	14.54
398	NYSE	TRNO	Wed, Sep 7, 2011	14.57	15.05	14.57	15.02
397	NYSE	TRNO	Tue, Sep 6, 2011	14.21	14.76	14.21	14.43
396	NYSE	TRNO	Fri, Sep 2, 2011	14.60	15.10	14.45	14.50
395	NYSE	TRNO	Thu, Sep 1, 2011	15.07	15.73	14.66	14.86
394	NYSE	TRNO	Wed, Aug 31, 2011	15.60	15.74	14.97	15.11
393	NYSE	TRNO	Tue, Aug 30, 2011	15.40	15.69	15.06	15.46
392	NYSE	TRNO	Mon, Aug 29, 2011	15.39	15.50	15.08	15.48
391	NYSE	TRNO	Fri, Aug 26, 2011	14.98	15.43	14.71	15.24
390	NYSE	TRNO	Thu, Aug 25, 2011	15.59	15.59	14.94	15.00
389	NYSE	TRNO	Wed, Aug 24, 2011	15.21	15.51	14.90	15.34
388	NYSE	TRNO	Tue, Aug 23, 2011	14.32	15.28	14.31	15.20
387	NYSE	TRNO	Mon, Aug 22, 2011	14.50	14.81	14.14	14.29
386	NYSE	TRNO	Fri, Aug 19, 2011	14.79	15.16	14.79	14.96
385	NYSE	TRNO	Thu, Aug 18, 2011	15.35	15.58	14.77	14.86
384	NYSE	TRNO	Wed, Aug 17, 2011	15.33	15.82	15.33	15.63
383	NYSE	TRNO	Tue, Aug 16, 2011	15.37	15.51	15.21	15.34
382	NYSE	TRNO	Mon, Aug 15, 2011	15.46	15.55	15.30	15.54
381	NYSE	TRNO	Fri, Aug 12, 2011	15.47	15.62	15.27	15.27
380	NYSE	TRNO	Thu, Aug 11, 2011	15.46	15.88	15.00	15.49
379	NYSE	TRNO	Wed, Aug 10, 2011	15.70	15.85	15.15	15.35
378	NYSE	TRNO	Tue, Aug 9, 2011	15.11	15.95	14.70	15.88
377	NYSE	TRNO	Mon, Aug 8, 2011	15.82	16.10	14.82	14.82
376	NYSE	TRNO	Fri, Aug 5, 2011	16.19	16.21	15.56	16.03
375	NYSE	TRNO	Thu, Aug 4, 2011	16.09	16.40	15.96	16.02
374	NYSE	TRNO	Wed, Aug 3, 2011	16.17	16.41	15.93	16.26
373	NYSE	TRNO	Tue, Aug 2, 2011	16.39	16.39	16.09	16.19
372	NYSE	TRNO	Mon, Aug 1, 2011	16.69	16.72	16.39	16.39
371	NYSE	TRNO	Fri, Jul 29, 2011	16.62	16.69	16.56	16.65
370	NYSE	TRNO	Thu, Jul 28, 2011	16.82	16.82	16.63	16.72
369	NYSE	TRNO	Wed, Jul 27, 2011	16.75	16.88	16.73	16.75
368	NYSE	TRNO	Tue, Jul 26, 2011	16.75	16.88	16.71	16.75
367	NYSE	TRNO	Mon, Jul 25, 2011	16.89	16.89	16.75	16.75
366	NYSE	TRNO	Fri, Jul 22, 2011	17.02	17.02	16.95	16.96
365	NYSE	TRNO	Thu, Jul 21, 2011	17.02	17.03	16.93	17.02
364	NYSE	TRNO	Wed, Jul 20, 2011	17.00	17.03	16.94	16.98
363	NYSE	TRNO	Tue, Jul 19, 2011	16.80	17.01	16.80	16.99
362	NYSE	TRNO	Mon, Jul 18, 2011	16.91	16.91	16.75	16.75
361	NYSE	TRNO	Fri, Jul 15, 2011	16.92	17.06	16.90	17.00
360	NYSE	TRNO	Thu, Jul 14, 2011	16.95	17.02	16.91	16.92
359	NYSE	TRNO	Wed, Jul 13, 2011	16.94	17.02	16.79	16.99
358	NYSE	TRNO	Tue, Jul 12, 2011	16.75	16.96	16.75	16.86
357	NYSE	TRNO	Mon, Jul 11, 2011	16.87	16.96	16.74	16.74
356	NYSE	TRNO	Fri, Jul 8, 2011	16.90	16.99	16.90	16.94
355	NYSE	TRNO	Thu, Jul 7, 2011	17.00	17.03	16.77	17.03
354	NYSE	TRNO	Wed, Jul 6, 2011	16.84	17.01	16.84	17.01
353	NYSE	TRNO	Tue, Jul 5, 2011	16.98	16.98	16.72	16.90
352	NYSE	TRNO	Fri, Jul 1, 2011	16.90	17.07	16.85	17.04
351	NYSE	TRNO	Thu, Jun 30, 2011	17.00	17.01	16.91	17.01
350	NYSE	TRNO	Wed, Jun 29, 2011	17.00	17.03	16.92	17.01
349	NYSE	TRNO	Tue, Jun 28, 2011	16.92	17.00	16.87	17.00
348	NYSE	TRNO	Mon, Jun 27, 2011	16.91	16.93	16.79	16.89
347	NYSE	TRNO	Fri, Jun 24, 2011	16.84	17.00	16.80	16.84
346	NYSE	TRNO	Thu, Jun 23, 2011	16.82	16.84	16.76	16.80
345	NYSE	TRNO	Wed, Jun 22, 2011	16.97	17.02	16.82	16.90
344	NYSE	TRNO	Tue, Jun 21, 2011	16.89	17.00	16.78	17.00
343	NYSE	TRNO	Mon, Jun 20, 2011	16.89	17.01	16.75	16.82
342	NYSE	TRNO	Fri, Jun 17, 2011	16.92	16.96	16.75	16.90
341	NYSE	TRNO	Thu, Jun 16, 2011	16.82	16.99	16.82	16.84
340	NYSE	TRNO	Wed, Jun 15, 2011	16.75	16.81	16.73	16.76
339	NYSE	TRNO	Tue, Jun 14, 2011	16.84	16.92	16.73	16.81
338	NYSE	TRNO	Mon, Jun 13, 2011	16.71	16.87	16.61	16.75
337	NYSE	TRNO	Fri, Jun 10, 2011	16.82	16.82	16.55	16.61
336	NYSE	TRNO	Thu, Jun 9, 2011	16.72	16.91	16.59	16.90
335	NYSE	TRNO	Wed, Jun 8, 2011	16.78	16.87	16.57	16.73
334	NYSE	TRNO	Tue, Jun 7, 2011	17.00	17.04	16.86	16.86
333	NYSE	TRNO	Mon, Jun 6, 2011	17.00	17.04	16.92	16.97
332	NYSE	TRNO	Fri, Jun 3, 2011	16.89	17.01	16.75	17.00
331	NYSE	TRNO	Thu, Jun 2, 2011	16.85	17.21	16.85	17.05
330	NYSE	TRNO	Wed, Jun 1, 2011	17.00	17.00	16.80	16.99
329	NYSE	TRNO	Tue, May 31, 2011	16.96	17.25	16.51	17.05
328	NYSE	TRNO	Fri, May 27, 2011	16.42	16.86	16.32	16.84
327	NYSE	TRNO	Thu, May 26, 2011	16.30	16.43	16.25	16.34
326	NYSE	TRNO	Wed, May 25, 2011	16.20	16.42	16.20	16.32
325	NYSE	TRNO	Tue, May 24, 2011	16.23	16.53	16.17	16.22
324	NYSE	TRNO	Mon, May 23, 2011	16.29	16.32	16.20	16.26
323	NYSE	TRNO	Fri, May 20, 2011	16.36	16.52	16.36	16.41
322	NYSE	TRNO	Thu, May 19, 2011	16.50	16.53	16.37	16.44
321	NYSE	TRNO	Wed, May 18, 2011	16.37	16.42	16.31	16.42
320	NYSE	TRNO	Tue, May 17, 2011	16.43	16.70	16.21	16.35
319	NYSE	TRNO	Mon, May 16, 2011	16.91	16.97	16.42	16.45
318	NYSE	TRNO	Fri, May 13, 2011	16.66	16.68	16.50	16.59
317	NYSE	TRNO	Thu, May 12, 2011	16.73	16.76	16.55	16.71
316	NYSE	TRNO	Wed, May 11, 2011	16.96	16.96	16.73	16.73
315	NYSE	TRNO	Tue, May 10, 2011	16.84	17.00	16.82	17.00
314	NYSE	TRNO	Mon, May 9, 2011	16.50	16.83	16.50	16.76
313	NYSE	TRNO	Fri, May 6, 2011	16.55	16.67	16.46	16.51
312	NYSE	TRNO	Thu, May 5, 2011	16.47	16.67	16.27	16.47
311	NYSE	TRNO	Wed, May 4, 2011	16.54	16.61	16.46	16.50
310	NYSE	TRNO	Tue, May 3, 2011	16.65	16.79	16.54	16.54
309	NYSE	TRNO	Mon, May 2, 2011	16.96	16.96	16.65	16.66
308	NYSE	TRNO	Fri, Apr 29, 2011	16.82	16.98	16.80	16.96
307	NYSE	TRNO	Thu, Apr 28, 2011	16.77	16.81	16.58	16.81
306	NYSE	TRNO	Wed, Apr 27, 2011	16.67	16.78	16.53	16.74
305	NYSE	TRNO	Tue, Apr 26, 2011	16.60	16.87	16.58	16.60
304	NYSE	TRNO	Mon, Apr 25, 2011	16.64	16.64	16.49	16.60
303	NYSE	TRNO	Thu, Apr 21, 2011	16.73	16.73	16.62	16.69
302	NYSE	TRNO	Wed, Apr 20, 2011	16.65	16.72	16.61	16.65
301	NYSE	TRNO	Tue, Apr 19, 2011	16.69	16.69	16.50	16.54
300	NYSE	TRNO	Mon, Apr 18, 2011	16.69	16.75	16.60	16.63
299	NYSE	TRNO	Fri, Apr 15, 2011	16.58	16.82	16.55	16.73
298	NYSE	TRNO	Thu, Apr 14, 2011	16.51	16.76	16.50	16.59
297	NYSE	TRNO	Wed, Apr 13, 2011	16.61	16.76	16.55	16.57
296	NYSE	TRNO	Tue, Apr 12, 2011	16.75	16.75	16.52	16.54
295	NYSE	TRNO	Mon, Apr 11, 2011	16.79	16.82	16.64	16.75
294	NYSE	TRNO	Fri, Apr 8, 2011	16.94	16.98	16.76	16.76
293	NYSE	TRNO	Thu, Apr 7, 2011	16.85	16.90	16.79	16.85
292	NYSE	TRNO	Wed, Apr 6, 2011	17.00	17.00	16.76	16.95
291	NYSE	TRNO	Tue, Apr 5, 2011	17.00	17.00	16.95	16.99
290	NYSE	TRNO	Mon, Apr 4, 2011	16.85	16.88	16.68	16.80
289	NYSE	TRNO	Fri, Apr 1, 2011	17.16	17.23	17.01	17.04
288	NYSE	TRNO	Thu, Mar 31, 2011	17.05	17.62	16.81	17.23
287	NYSE	TRNO	Wed, Mar 30, 2011	16.72	17.11	16.72	17.11
286	NYSE	TRNO	Tue, Mar 29, 2011	16.78	16.87	16.61	16.74
285	NYSE	TRNO	Mon, Mar 28, 2011	16.97	17.05	16.76	16.79
284	NYSE	TRNO	Fri, Mar 25, 2011	17.04	17.04	16.81	17.01
283	NYSE	TRNO	Thu, Mar 24, 2011	16.97	17.07	16.83	17.01
282	NYSE	TRNO	Wed, Mar 23, 2011	16.91	16.99	16.83	16.96
281	NYSE	TRNO	Tue, Mar 22, 2011	17.04	17.04	16.89	16.99
280	NYSE	TRNO	Mon, Mar 21, 2011	16.85	17.05	16.85	17.05
279	NYSE	TRNO	Fri, Mar 18, 2011	16.80	16.83	16.51	16.69
278	NYSE	TRNO	Thu, Mar 17, 2011	16.79	17.01	16.73	16.75
277	NYSE	TRNO	Wed, Mar 16, 2011	16.86	16.87	16.35	16.55
276	NYSE	TRNO	Tue, Mar 15, 2011	16.77	17.00	16.56	16.90
275	NYSE	TRNO	Mon, Mar 14, 2011	17.56	17.56	16.91	16.96
274	NYSE	TRNO	Fri, Mar 11, 2011	17.09	17.44	17.03	17.13
273	NYSE	TRNO	Thu, Mar 10, 2011	16.96	17.15	16.95	17.10
272	NYSE	TRNO	Wed, Mar 9, 2011	17.12	17.20	17.08	17.15
271	NYSE	TRNO	Tue, Mar 8, 2011	16.85	17.28	16.81	17.09
270	NYSE	TRNO	Mon, Mar 7, 2011	17.30	17.30	16.63	16.79
269	NYSE	TRNO	Fri, Mar 4, 2011	17.39	17.39	17.20	17.29
268	NYSE	TRNO	Thu, Mar 3, 2011	17.54	17.62	17.34	17.45
267	NYSE	TRNO	Wed, Mar 2, 2011	17.59	17.71	17.50	17.57
266	NYSE	TRNO	Tue, Mar 1, 2011	18.34	18.34	17.97	18.02
265	NYSE	TRNO	Mon, Feb 28, 2011	17.80	18.33	17.72	18.33
264	NYSE	TRNO	Fri, Feb 25, 2011	17.78	18.14	17.50	17.98
263	NYSE	TRNO	Thu, Feb 24, 2011	17.21	17.80	17.15	17.71
262	NYSE	TRNO	Wed, Feb 23, 2011	17.46	17.65	16.68	17.07
261	NYSE	TRNO	Tue, Feb 22, 2011	17.50	17.51	17.24	17.45
260	NYSE	TRNO	Fri, Feb 18, 2011	17.96	18.46	17.43	17.53
259	NYSE	TRNO	Thu, Feb 17, 2011	17.81	17.82	17.64	17.82
258	NYSE	TRNO	Wed, Feb 16, 2011	17.88	17.88	17.79	17.84
257	NYSE	TRNO	Tue, Feb 15, 2011	17.87	17.96	17.81	17.90
256	NYSE	TRNO	Mon, Feb 14, 2011	18.00	18.00	17.89	17.90
255	NYSE	TRNO	Fri, Feb 11, 2011	17.83	18.03	17.83	18.03
254	NYSE	TRNO	Thu, Feb 10, 2011	17.94	18.05	17.86	18.05
253	NYSE	TRNO	Wed, Feb 9, 2011	17.93	17.95	17.91	17.95
252	NYSE	TRNO	Tue, Feb 8, 2011	18.15	18.15	17.87	18.04
251	NYSE	TRNO	Mon, Feb 7, 2011	18.23	18.24	18.11	18.24
250	NYSE	TRNO	Fri, Feb 4, 2011	17.82	17.88	17.76	17.82
249	NYSE	TRNO	Thu, Feb 3, 2011	18.00	18.05	17.81	17.90
248	NYSE	TRNO	Wed, Feb 2, 2011	18.20	18.26	18.03	18.12
247	NYSE	TRNO	Tue, Feb 1, 2011	17.77	18.34	17.77	18.34
246	NYSE	TRNO	Mon, Jan 31, 2011	17.76	17.83	17.76	17.83
245	NYSE	TRNO	Fri, Jan 28, 2011	18.08	18.08	17.71	17.71
244	NYSE	TRNO	Thu, Jan 27, 2011	18.15	18.26	18.13	18.17
243	NYSE	TRNO	Wed, Jan 26, 2011	17.93	18.15	17.84	18.15
242	NYSE	TRNO	Tue, Jan 25, 2011	17.76	17.97	17.76	17.82
241	NYSE	TRNO	Mon, Jan 24, 2011	17.85	17.92	17.80	17.83
240	NYSE	TRNO	Fri, Jan 21, 2011	17.81	17.90	17.75	17.79
239	NYSE	TRNO	Thu, Jan 20, 2011	17.84	17.98	17.80	17.80
238	NYSE	TRNO	Wed, Jan 19, 2011	18.33	18.33	17.91	17.92
237	NYSE	TRNO	Tue, Jan 18, 2011	18.38	18.49	18.35	18.44
236	NYSE	TRNO	Fri, Jan 14, 2011	18.38	18.50	18.36	18.47
235	NYSE	TRNO	Thu, Jan 13, 2011	18.32	18.49	18.22	18.31
234	NYSE	TRNO	Wed, Jan 12, 2011	18.64	18.64	18.36	18.37
233	NYSE	TRNO	Tue, Jan 11, 2011	18.35	18.48	18.35	18.45
232	NYSE	TRNO	Mon, Jan 10, 2011	18.59	18.59	18.35	18.39
231	NYSE	TRNO	Fri, Jan 7, 2011	18.38	18.61	18.36	18.60
230	NYSE	TRNO	Thu, Jan 6, 2011	18.49	19.00	18.16	18.18
229	NYSE	TRNO	Wed, Jan 5, 2011	18.43	18.51	18.31	18.51
228	NYSE	TRNO	Tue, Jan 4, 2011	17.98	18.50	17.93	18.40
227	NYSE	TRNO	Mon, Jan 3, 2011	17.99	18.02	17.86	17.93
226	NYSE	TRNO	Fri, Dec 31, 2010	17.96	17.99	17.86	17.93
225	NYSE	TRNO	Thu, Dec 30, 2010	17.99	18.11	17.83	18.00
224	NYSE	TRNO	Wed, Dec 29, 2010	18.00	18.00	17.83	17.98
223	NYSE	TRNO	Tue, Dec 28, 2010	18.25	18.25	17.89	17.95
222	NYSE	TRNO	Mon, Dec 27, 2010	18.41	18.45	18.26	18.30
221	NYSE	TRNO	Thu, Dec 23, 2010	18.42	18.50	18.36	18.40
220	NYSE	TRNO	Wed, Dec 22, 2010	18.51	18.52	18.40	18.45
219	NYSE	TRNO	Tue, Dec 21, 2010	18.43	18.62	18.43	18.46
218	NYSE	TRNO	Mon, Dec 20, 2010	18.42	18.42	18.31	18.31
217	NYSE	TRNO	Fri, Dec 17, 2010	18.30	18.36	18.13	18.35
216	NYSE	TRNO	Thu, Dec 16, 2010	18.20	18.42	18.20	18.39
215	NYSE	TRNO	Wed, Dec 15, 2010	18.17	18.25	18.14	18.20
214	NYSE	TRNO	Tue, Dec 14, 2010	18.36	18.46	18.20	18.20
213	NYSE	TRNO	Mon, Dec 13, 2010	18.36	18.46	18.26	18.36
212	NYSE	TRNO	Fri, Dec 10, 2010	18.35	18.44	18.28	18.39
211	NYSE	TRNO	Thu, Dec 9, 2010	18.53	18.53	18.29	18.39
210	NYSE	TRNO	Wed, Dec 8, 2010	18.34	18.46	18.34	18.42
209	NYSE	TRNO	Tue, Dec 7, 2010	18.11	18.25	18.08	18.25
208	NYSE	TRNO	Mon, Dec 6, 2010	17.99	18.05	17.86	17.93
207	NYSE	TRNO	Fri, Dec 3, 2010	18.13	18.18	17.93	18.08
206	NYSE	TRNO	Thu, Dec 2, 2010	18.21	18.41	18.16	18.18
205	NYSE	TRNO	Wed, Dec 1, 2010	17.99	18.14	17.79	18.14
204	NYSE	TRNO	Tue, Nov 30, 2010	18.18	18.23	17.58	17.75
203	NYSE	TRNO	Mon, Nov 29, 2010	18.16	18.55	18.12	18.32
202	NYSE	TRNO	Fri, Nov 26, 2010	18.29	18.30	18.24	18.30
201	NYSE	TRNO	Wed, Nov 24, 2010	18.17	18.30	18.17	18.29
200	NYSE	TRNO	Tue, Nov 23, 2010	17.80	18.18	17.80	18.07
199	NYSE	TRNO	Mon, Nov 22, 2010	17.79	18.24	17.75	17.95
198	NYSE	TRNO	Fri, Nov 19, 2010	18.07	18.14	17.74	17.93
197	NYSE	TRNO	Thu, Nov 18, 2010	18.03	18.32	18.01	18.01
196	NYSE	TRNO	Wed, Nov 17, 2010	18.04	18.20	17.93	18.00
195	NYSE	TRNO	Tue, Nov 16, 2010	18.41	18.41	17.93	18.07
194	NYSE	TRNO	Mon, Nov 15, 2010	18.41	18.68	18.41	18.50
193	NYSE	TRNO	Fri, Nov 12, 2010	18.24	18.44	18.24	18.36
192	NYSE	TRNO	Thu, Nov 11, 2010	18.21	18.49	18.21	18.40
191	NYSE	TRNO	Wed, Nov 10, 2010	18.14	18.43	18.09	18.38
190	NYSE	TRNO	Tue, Nov 9, 2010	18.37	18.51	18.14	18.18
189	NYSE	TRNO	Mon, Nov 8, 2010	18.36	18.48	18.33	18.39
188	NYSE	TRNO	Fri, Nov 5, 2010	18.28	18.40	18.22	18.39
187	NYSE	TRNO	Thu, Nov 4, 2010	18.19	18.24	17.98	18.20
186	NYSE	TRNO	Wed, Nov 3, 2010	18.04	18.13	17.81	18.07
185	NYSE	TRNO	Tue, Nov 2, 2010	17.91	18.08	17.79	18.08
184	NYSE	TRNO	Mon, Nov 1, 2010	18.10	18.10	17.80	17.91
183	NYSE	TRNO	Fri, Oct 29, 2010	17.73	18.21	17.73	18.12
182	NYSE	TRNO	Thu, Oct 28, 2010	17.92	17.92	17.75	17.75
181	NYSE	TRNO	Wed, Oct 27, 2010	17.87	18.14	17.75	17.80
180	NYSE	TRNO	Tue, Oct 26, 2010	18.05	18.30	17.89	18.01
179	NYSE	TRNO	Mon, Oct 25, 2010	18.23	18.27	17.86	18.10
178	NYSE	TRNO	Fri, Oct 22, 2010	18.03	18.24	17.97	18.14
177	NYSE	TRNO	Thu, Oct 21, 2010	18.25	18.25	17.93	18.00
176	NYSE	TRNO	Wed, Oct 20, 2010	18.04	18.25	17.91	18.14
175	NYSE	TRNO	Tue, Oct 19, 2010	17.75	17.97	17.75	17.94
174	NYSE	TRNO	Mon, Oct 18, 2010	17.96	17.98	17.75	17.85
173	NYSE	TRNO	Fri, Oct 15, 2010	18.25	18.25	17.68	17.89
172	NYSE	TRNO	Thu, Oct 14, 2010	18.05	18.19	17.95	18.07
171	NYSE	TRNO	Wed, Oct 13, 2010	17.77	18.08	17.77	18.00
170	NYSE	TRNO	Tue, Oct 12, 2010	17.87	18.01	17.75	17.76
169	NYSE	TRNO	Mon, Oct 11, 2010	18.03	18.09	17.97	17.97
168	NYSE	TRNO	Fri, Oct 8, 2010	17.93	18.54	17.87	18.08
167	NYSE	TRNO	Thu, Oct 7, 2010	18.00	18.14	17.87	17.87
166	NYSE	TRNO	Wed, Oct 6, 2010	17.91	18.02	17.91	17.98
165	NYSE	TRNO	Tue, Oct 5, 2010	18.02	18.07	17.89	18.00
164	NYSE	TRNO	Mon, Oct 4, 2010	17.69	18.03	17.50	17.81
163	NYSE	TRNO	Fri, Oct 1, 2010	18.37	18.37	18.10	18.14
162	NYSE	TRNO	Thu, Sep 30, 2010	18.31	18.31	18.04	18.22
161	NYSE	TRNO	Wed, Sep 29, 2010	18.00	18.21	18.00	18.21
160	NYSE	TRNO	Tue, Sep 28, 2010	18.12	18.13	17.94	18.11
159	NYSE	TRNO	Mon, Sep 27, 2010	18.05	18.15	18.04	18.13
158	NYSE	TRNO	Fri, Sep 24, 2010	18.09	18.27	17.90	18.10
157	NYSE	TRNO	Thu, Sep 23, 2010	17.65	18.00	17.65	17.93
156	NYSE	TRNO	Wed, Sep 22, 2010	18.06	18.11	17.69	17.80
155	NYSE	TRNO	Tue, Sep 21, 2010	18.17	18.19	17.96	18.10
154	NYSE	TRNO	Mon, Sep 20, 2010	17.74	18.26	17.58	18.24
153	NYSE	TRNO	Fri, Sep 17, 2010	17.59	17.92	17.59	17.75
152	NYSE	TRNO	Thu, Sep 16, 2010	17.45	17.60	17.42	17.49
151	NYSE	TRNO	Wed, Sep 15, 2010	17.55	17.60	17.41	17.55
150	NYSE	TRNO	Tue, Sep 14, 2010	17.47	17.70	17.46	17.58
149	NYSE	TRNO	Mon, Sep 13, 2010	17.52	17.56	17.10	17.49
148	NYSE	TRNO	Fri, Sep 10, 2010	17.44	17.50	17.34	17.39
147	NYSE	TRNO	Thu, Sep 9, 2010	17.57	17.57	17.29	17.34
146	NYSE	TRNO	Wed, Sep 8, 2010	17.50	17.50	17.30	17.40
145	NYSE	TRNO	Tue, Sep 7, 2010	17.61	17.61	17.36	17.43
144	NYSE	TRNO	Fri, Sep 3, 2010	17.70	17.78	17.51	17.63
143	NYSE	TRNO	Thu, Sep 2, 2010	17.64	17.75	17.35	17.54
142	NYSE	TRNO	Wed, Sep 1, 2010	17.52	17.60	17.26	17.60
141	NYSE	TRNO	Tue, Aug 31, 2010	17.35	17.78	17.07	17.33
140	NYSE	TRNO	Mon, Aug 30, 2010	17.62	17.63	17.28	17.44
139	NYSE	TRNO	Fri, Aug 27, 2010	17.46	17.76	17.22	17.73
138	NYSE	TRNO	Thu, Aug 26, 2010	17.82	17.83	17.30	17.34
137	NYSE	TRNO	Wed, Aug 25, 2010	17.38	17.82	17.38	17.80
136	NYSE	TRNO	Tue, Aug 24, 2010	17.41	17.60	17.41	17.41
135	NYSE	TRNO	Mon, Aug 23, 2010	17.61	18.08	17.50	17.54
134	NYSE	TRNO	Fri, Aug 20, 2010	17.55	17.64	17.50	17.57
133	NYSE	TRNO	Thu, Aug 19, 2010	17.83	17.84	17.52	17.57
132	NYSE	TRNO	Wed, Aug 18, 2010	17.77	17.96	17.75	17.94
131	NYSE	TRNO	Tue, Aug 17, 2010	17.75	17.80	17.63	17.76
130	NYSE	TRNO	Mon, Aug 16, 2010	17.50	18.03	17.50	17.64
129	NYSE	TRNO	Fri, Aug 13, 2010	17.62	17.71	17.60	17.65
128	NYSE	TRNO	Thu, Aug 12, 2010	17.60	17.89	17.60	17.73
127	NYSE	TRNO	Wed, Aug 11, 2010	17.66	17.80	17.60	17.69
126	NYSE	TRNO	Tue, Aug 10, 2010	17.83	18.00	17.69	17.83
125	NYSE	TRNO	Mon, Aug 9, 2010	17.83	18.03	17.75	17.98
124	NYSE	TRNO	Fri, Aug 6, 2010	17.76	17.88	17.60	17.83
123	NYSE	TRNO	Thu, Aug 5, 2010	17.90	18.00	17.90	17.97
122	NYSE	TRNO	Wed, Aug 4, 2010	17.89	18.00	17.89	17.99
121	NYSE	TRNO	Tue, Aug 3, 2010	17.87	17.94	17.74	17.79
120	NYSE	TRNO	Mon, Aug 2, 2010	18.18	18.22	17.98	18.08
119	NYSE	TRNO	Fri, Jul 30, 2010	17.87	18.03	17.80	18.00
118	NYSE	TRNO	Thu, Jul 29, 2010	18.19	18.19	17.95	18.06
117	NYSE	TRNO	Wed, Jul 28, 2010	18.13	18.15	18.07	18.13
116	NYSE	TRNO	Tue, Jul 27, 2010	18.06	18.18	18.06	18.13
115	NYSE	TRNO	Mon, Jul 26, 2010	18.26	18.26	18.02	18.05
114	NYSE	TRNO	Fri, Jul 23, 2010	17.95	18.17	17.91	18.15
113	NYSE	TRNO	Thu, Jul 22, 2010	17.75	18.09	17.67	18.08
112	NYSE	TRNO	Wed, Jul 21, 2010	17.69	17.69	17.45	17.56
111	NYSE	TRNO	Tue, Jul 20, 2010	17.56	17.66	17.55	17.62
110	NYSE	TRNO	Mon, Jul 19, 2010	17.71	17.71	17.65	17.70
109	NYSE	TRNO	Fri, Jul 16, 2010	17.67	17.77	17.63	17.70
108	NYSE	TRNO	Thu, Jul 15, 2010	17.92	17.92	17.60	17.73
107	NYSE	TRNO	Wed, Jul 14, 2010	17.90	18.14	17.90	17.94
106	NYSE	TRNO	Tue, Jul 13, 2010	18.08	18.18	17.99	18.02
105	NYSE	TRNO	Mon, Jul 12, 2010	17.92	17.93	17.73	17.86
104	NYSE	TRNO	Fri, Jul 9, 2010	17.89	18.02	17.85	18.02
103	NYSE	TRNO	Thu, Jul 8, 2010	18.03	18.03	17.77	17.93
102	NYSE	TRNO	Wed, Jul 7, 2010	17.89	17.93	17.76	17.84
101	NYSE	TRNO	Tue, Jul 6, 2010	17.82	17.95	17.77	17.77
100	NYSE	TRNO	Fri, Jul 2, 2010	17.82	17.82	17.57	17.67
99	NYSE	TRNO	Thu, Jul 1, 2010	17.65	17.96	17.63	17.77
98	NYSE	TRNO	Wed, Jun 30, 2010	17.74	17.81	17.66	17.71
97	NYSE	TRNO	Tue, Jun 29, 2010	17.90	17.90	17.62	17.68
96	NYSE	TRNO	Mon, Jun 28, 2010	18.19	18.19	17.91	17.94
95	NYSE	TRNO	Fri, Jun 25, 2010	17.70	18.50	17.70	18.23
94	NYSE	TRNO	Thu, Jun 24, 2010	17.82	17.84	17.58	17.59
93	NYSE	TRNO	Wed, Jun 23, 2010	17.89	17.90	17.82	17.87
92	NYSE	TRNO	Tue, Jun 22, 2010	17.85	17.99	17.85	17.85
91	NYSE	TRNO	Mon, Jun 21, 2010	18.36	18.36	17.71	17.83
90	NYSE	TRNO	Fri, Jun 18, 2010	18.14	18.39	18.00	18.22
89	NYSE	TRNO	Thu, Jun 17, 2010	18.26	18.26	18.05	18.11
88	NYSE	TRNO	Wed, Jun 16, 2010	17.91	18.23	17.88	18.16
87	NYSE	TRNO	Tue, Jun 15, 2010	17.96	18.11	17.84	18.00
86	NYSE	TRNO	Mon, Jun 14, 2010	18.12	18.29	17.77	17.84
85	NYSE	TRNO	Fri, Jun 11, 2010	17.90	18.00	17.85	18.00
84	NYSE	TRNO	Thu, Jun 10, 2010	17.96	18.05	17.82	17.97
83	NYSE	TRNO	Wed, Jun 9, 2010	17.90	18.06	17.69	17.78
82	NYSE	TRNO	Tue, Jun 8, 2010	17.94	17.97	17.72	17.76
81	NYSE	TRNO	Mon, Jun 7, 2010	17.91	18.04	17.85	17.90
80	NYSE	TRNO	Fri, Jun 4, 2010	18.10	18.19	17.82	17.83
79	NYSE	TRNO	Thu, Jun 3, 2010	18.45	18.59	18.28	18.42
78	NYSE	TRNO	Wed, Jun 2, 2010	18.20	18.51	18.07	18.51
77	NYSE	TRNO	Tue, Jun 1, 2010	17.99	18.37	17.77	17.77
76	NYSE	TRNO	Fri, May 28, 2010	18.32	18.32	17.92	18.05
75	NYSE	TRNO	Thu, May 27, 2010	18.17	18.43	18.06	18.41
74	NYSE	TRNO	Wed, May 26, 2010	18.01	18.21	17.85	17.91
73	NYSE	TRNO	Tue, May 25, 2010	17.72	18.01	17.66	17.92
72	NYSE	TRNO	Mon, May 24, 2010	18.64	18.64	17.95	18.00
71	NYSE	TRNO	Fri, May 21, 2010	17.97	18.24	17.87	18.02
70	NYSE	TRNO	Thu, May 20, 2010	17.90	18.19	17.90	18.10
69	NYSE	TRNO	Wed, May 19, 2010	18.33	18.42	18.06	18.08
68	NYSE	TRNO	Tue, May 18, 2010	18.58	18.58	18.30	18.33
67	NYSE	TRNO	Mon, May 17, 2010	18.35	18.49	18.20	18.45
66	NYSE	TRNO	Fri, May 14, 2010	18.24	18.37	18.10	18.29
65	NYSE	TRNO	Thu, May 13, 2010	18.68	18.68	18.02	18.29
64	NYSE	TRNO	Wed, May 12, 2010	18.17	18.79	18.00	18.79
63	NYSE	TRNO	Tue, May 11, 2010	18.12	18.32	18.10	18.17
62	NYSE	TRNO	Mon, May 10, 2010	17.50	18.50	17.50	18.12
61	NYSE	TRNO	Fri, May 7, 2010	18.26	18.34	17.32	17.34
60	NYSE	TRNO	Thu, May 6, 2010	18.44	18.54	18.26	18.33
59	NYSE	TRNO	Wed, May 5, 2010	18.42	18.53	18.42	18.49
58	NYSE	TRNO	Tue, May 4, 2010	18.57	18.87	18.35	18.45
57	NYSE	TRNO	Mon, May 3, 2010	18.87	18.88	18.75	18.87
56	NYSE	TRNO	Fri, Apr 30, 2010	19.00	19.00	18.73	18.81
55	NYSE	TRNO	Thu, Apr 29, 2010	19.23	19.23	18.95	19.06
54	NYSE	TRNO	Wed, Apr 28, 2010	19.17	19.19	19.10	19.16
53	NYSE	TRNO	Tue, Apr 27, 2010	19.17	19.17	19.06	19.10
52	NYSE	TRNO	Mon, Apr 26, 2010	19.28	19.34	19.14	19.21
51	NYSE	TRNO	Fri, Apr 23, 2010	19.46	19.46	19.35	19.35
50	NYSE	TRNO	Thu, Apr 22, 2010	19.47	19.50	19.22	19.50
49	NYSE	TRNO	Wed, Apr 21, 2010	19.52	19.85	19.10	19.50
48	NYSE	TRNO	Tue, Apr 20, 2010	19.62	19.62	19.43	19.52
47	NYSE	TRNO	Mon, Apr 19, 2010	19.30	19.76	19.19	19.57
46	NYSE	TRNO	Fri, Apr 16, 2010	19.51	19.53	19.38	19.39
45	NYSE	TRNO	Thu, Apr 15, 2010	19.55	19.55	19.39	19.50
44	NYSE	TRNO	Wed, Apr 14, 2010	19.67	20.07	19.48	19.59
43	NYSE	TRNO	Tue, Apr 13, 2010	19.41	19.84	19.07	19.65
42	NYSE	TRNO	Mon, Apr 12, 2010	19.61	19.70	19.47	19.47
41	NYSE	TRNO	Fri, Apr 9, 2010	19.63	19.80	19.55	19.65
40	NYSE	TRNO	Thu, Apr 8, 2010	19.84	19.84	19.53	19.63
39	NYSE	TRNO	Wed, Apr 7, 2010	19.58	19.93	19.52	19.90
38	NYSE	TRNO	Tue, Apr 6, 2010	19.32	19.67	19.32	19.66
37	NYSE	TRNO	Mon, Apr 5, 2010	19.27	19.47	19.27	19.38
36	NYSE	TRNO	Thu, Apr 1, 2010	19.73	19.73	18.93	19.21
35	NYSE	TRNO	Wed, Mar 31, 2010	20.00	20.56	19.52	19.73
34	NYSE	TRNO	Tue, Mar 30, 2010	19.60	19.75	19.45	19.70
33	NYSE	TRNO	Mon, Mar 29, 2010	19.50	19.84	19.41	19.50
32	NYSE	TRNO	Fri, Mar 26, 2010	19.36	19.47	19.30	19.41
31	NYSE	TRNO	Thu, Mar 25, 2010	19.53	19.60	19.41	19.46
30	NYSE	TRNO	Wed, Mar 24, 2010	19.23	19.65	19.23	19.44
29	NYSE	TRNO	Tue, Mar 23, 2010	19.26	19.32	19.04	19.15
28	NYSE	TRNO	Mon, Mar 22, 2010	19.59	19.63	19.25	19.25
27	NYSE	TRNO	Fri, Mar 19, 2010	19.45	19.65	19.11	19.65
26	NYSE	TRNO	Thu, Mar 18, 2010	19.30	19.44	18.86	19.44
25	NYSE	TRNO	Wed, Mar 17, 2010	19.24	19.30	19.24	19.29
24	NYSE	TRNO	Tue, Mar 16, 2010	19.08	19.64	19.08	19.20
23	NYSE	TRNO	Mon, Mar 15, 2010	19.30	19.43	18.99	18.99
22	NYSE	TRNO	Fri, Mar 12, 2010	19.45	19.53	19.36	19.40
21	NYSE	TRNO	Thu, Mar 11, 2010	19.00	19.50	18.95	19.43
20	NYSE	TRNO	Wed, Mar 10, 2010	19.50	19.50	18.85	19.01
19	NYSE	TRNO	Tue, Mar 9, 2010	19.55	19.65	19.25	19.46
18	NYSE	TRNO	Mon, Mar 8, 2010	18.88	19.44	18.80	19.44
17	NYSE	TRNO	Fri, Mar 5, 2010	19.08	19.10	18.67	18.80
16	NYSE	TRNO	Thu, Mar 4, 2010	18.85	19.06	18.85	18.96
15	NYSE	TRNO	Wed, Mar 3, 2010	18.76	18.81	18.57	18.80
14	NYSE	TRNO	Tue, Mar 2, 2010	18.75	18.89	18.55	18.89
13	NYSE	TRNO	Mon, Mar 1, 2010	18.88	18.88	18.64	18.68
12	NYSE	TRNO	Fri, Feb 26, 2010	18.52	18.85	18.47	18.81
11	NYSE	TRNO	Thu, Feb 25, 2010	18.32	18.75	18.32	18.52
10	NYSE	TRNO	Wed, Feb 24, 2010	18.65	18.82	18.50	18.55
9	NYSE	TRNO	Tue, Feb 23, 2010	19.03	19.03	18.60	18.80
8	NYSE	TRNO	Mon, Feb 22, 2010	18.81	18.82	18.62	18.75
7	NYSE	TRNO	Fri, Feb 19, 2010	18.60	19.02	18.60	18.75
6	NYSE	TRNO	Thu, Feb 18, 2010	18.75	18.78	18.54	18.73
5	NYSE	TRNO	Wed, Feb 17, 2010	18.95	18.98	18.76	18.79
4	NYSE	TRNO	Tue, Feb 16, 2010	18.89	18.91	18.75	18.88
3	NYSE	TRNO	Fri, Feb 12, 2010	19.00	19.00	18.75	18.85
2	NYSE	TRNO	Thu, Feb 11, 2010	18.65	18.89	18.60	18.89
1	NYSE	TRNO	Wed, Feb 10, 2010	18.75	18.95	18.53	18.65
#	Exchange	Symbol	Date	Open	High	Low	Close

Terreno Realty Corp NYSE:TRNO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024