TransUnion NYSE:TRU Historical Prices

Below are the 1914 trading days of historical prices for TRU.

#	Exchange	Symbol	Date	Open	High	Low	Close
1914	NYSE	TRU	Mon, Mar 4, 2024	78.27	78.41	77.43	77.67
1913	NYSE	TRU	Fri, Mar 1, 2024	77.08	79.18	76.34	78.71
1912	NYSE	TRU	Thu, May 11, 2023	65.74	66.70	64.76	66.62
1911	NYSE	TRU	Wed, May 10, 2023	66.16	66.40	65.03	65.99
1910	NYSE	TRU	Tue, May 9, 2023	64.69	65.22	64.32	64.93
1909	NYSE	TRU	Mon, May 8, 2023	64.75	65.51	64.51	65.22
1908	NYSE	TRU	Fri, May 5, 2023	64.07	64.95	64.04	64.69
1907	NYSE	TRU	Thu, May 4, 2023	64.39	65.12	63.53	63.55
1906	NYSE	TRU	Wed, May 3, 2023	67.10	67.78	65.42	65.47
1905	NYSE	TRU	Tue, May 2, 2023	67.97	67.97	65.37	66.52
1904	NYSE	TRU	Mon, May 1, 2023	68.80	69.05	67.64	68.31
1903	NYSE	TRU	Fri, Apr 28, 2023	67.56	69.09	67.56	68.81
1902	NYSE	TRU	Thu, Apr 27, 2023	64.86	67.37	64.34	67.34
1901	NYSE	TRU	Wed, Apr 26, 2023	64.03	65.71	63.35	64.00
1900	NYSE	TRU	Tue, Apr 25, 2023	66.37	66.37	63.06	63.07
1899	NYSE	TRU	Mon, Apr 24, 2023	65.00	65.23	63.51	63.84
1898	NYSE	TRU	Fri, Apr 21, 2023	64.79	65.30	64.11	64.80
1897	NYSE	TRU	Thu, Apr 20, 2023	62.83	64.92	62.81	64.45
1896	NYSE	TRU	Wed, Apr 19, 2023	62.79	63.36	62.32	63.31
1895	NYSE	TRU	Tue, Apr 18, 2023	63.83	64.06	62.75	63.24
1894	NYSE	TRU	Mon, Apr 17, 2023	63.50	64.01	62.50	63.43
1893	NYSE	TRU	Fri, Apr 14, 2023	63.95	65.03	63.26	63.56
1892	NYSE	TRU	Thu, Apr 13, 2023	63.00	64.16	62.58	64.10
1891	NYSE	TRU	Wed, Apr 12, 2023	64.46	64.66	62.51	62.67
1890	NYSE	TRU	Tue, Apr 11, 2023	62.71	63.44	62.35	63.43
1889	NYSE	TRU	Mon, Apr 10, 2023	61.05	62.43	60.55	62.42
1888	NYSE	TRU	Thu, Apr 6, 2023	60.40	61.87	60.12	61.44
1887	NYSE	TRU	Wed, Apr 5, 2023	60.33	60.66	59.78	60.33
1886	NYSE	TRU	Tue, Apr 4, 2023	60.77	61.08	59.54	60.65
1885	NYSE	TRU	Mon, Apr 3, 2023	61.69	61.99	59.68	60.32
1884	NYSE	TRU	Fri, Mar 31, 2023	61.56	62.32	61.00	62.14
1883	NYSE	TRU	Thu, Mar 30, 2023	61.27	61.95	61.10	61.52
1882	NYSE	TRU	Wed, Mar 29, 2023	58.99	60.68	58.85	60.42
1881	NYSE	TRU	Tue, Mar 28, 2023	58.03	58.85	57.31	58.02
1880	NYSE	TRU	Mon, Mar 27, 2023	59.46	59.77	58.27	58.32
1879	NYSE	TRU	Fri, Mar 24, 2023	57.41	58.72	56.92	58.71
1878	NYSE	TRU	Thu, Mar 23, 2023	58.98	59.60	57.52	57.91
1877	NYSE	TRU	Wed, Mar 22, 2023	60.36	60.84	58.77	58.96
1876	NYSE	TRU	Tue, Mar 21, 2023	59.15	60.73	58.91	60.62
1875	NYSE	TRU	Mon, Mar 20, 2023	58.66	59.02	57.73	58.52
1874	NYSE	TRU	Fri, Mar 17, 2023	61.04	61.04	58.67	58.70
1873	NYSE	TRU	Thu, Mar 16, 2023	61.19	61.78	60.05	61.10
1872	NYSE	TRU	Wed, Mar 15, 2023	60.51	61.59	59.91	61.49
1871	NYSE	TRU	Tue, Mar 14, 2023	60.97	62.84	60.69	61.35
1870	NYSE	TRU	Mon, Mar 13, 2023	59.81	60.61	57.54	59.68
1869	NYSE	TRU	Fri, Mar 10, 2023	62.16	62.17	59.13	60.29
1868	NYSE	TRU	Thu, Mar 9, 2023	63.91	64.97	62.66	62.71
1867	NYSE	TRU	Wed, Mar 8, 2023	63.34	64.07	62.66	63.76
1866	NYSE	TRU	Tue, Mar 7, 2023	65.01	65.68	62.83	63.30
1865	NYSE	TRU	Mon, Mar 6, 2023	66.26	67.01	65.14	65.15
1864	NYSE	TRU	Fri, Mar 3, 2023	65.47	66.01	65.03	65.99
1863	NYSE	TRU	Thu, Mar 2, 2023	64.34	65.13	63.94	64.90
1862	NYSE	TRU	Wed, Mar 1, 2023	66.66	66.93	65.08	65.09
1861	NYSE	TRU	Tue, Feb 28, 2023	65.37	66.10	65.27	65.43
1860	NYSE	TRU	Mon, Feb 27, 2023	66.28	66.56	65.58	65.85
1859	NYSE	TRU	Fri, Feb 24, 2023	65.65	65.65	63.93	65.23
1858	NYSE	TRU	Thu, Feb 23, 2023	67.24	67.68	65.40	66.35
1857	NYSE	TRU	Wed, Feb 22, 2023	66.42	67.46	66.40	66.70
1856	NYSE	TRU	Tue, Feb 21, 2023	67.75	68.40	66.24	66.31
1855	NYSE	TRU	Fri, Feb 17, 2023	70.05	70.52	68.37	69.28
1854	NYSE	TRU	Thu, Feb 16, 2023	70.36	71.65	70.05	70.48
1853	NYSE	TRU	Wed, Feb 15, 2023	67.94	72.09	67.61	71.88
1852	NYSE	TRU	Tue, Feb 14, 2023	70.01	70.01	66.39	68.19
1851	NYSE	TRU	Mon, Feb 13, 2023	69.07	69.95	68.63	69.52
1850	NYSE	TRU	Fri, Feb 10, 2023	68.65	69.71	68.02	69.04
1849	NYSE	TRU	Thu, Feb 9, 2023	70.83	72.07	68.66	69.18
1848	NYSE	TRU	Wed, Feb 8, 2023	71.32	71.70	70.16	70.60
1847	NYSE	TRU	Tue, Feb 7, 2023	70.30	71.74	69.38	71.61
1846	NYSE	TRU	Mon, Feb 6, 2023	70.43	71.62	70.12	70.78
1845	NYSE	TRU	Fri, Feb 3, 2023	73.34	74.01	71.58	71.66
1844	NYSE	TRU	Thu, Feb 2, 2023	75.34	77.61	75.02	75.41
1843	NYSE	TRU	Wed, Feb 1, 2023	72.52	74.64	71.46	74.20
1842	NYSE	TRU	Tue, Jan 31, 2023	69.76	71.83	69.58	71.75
1841	NYSE	TRU	Mon, Jan 30, 2023	70.74	71.30	68.78	69.59
1840	NYSE	TRU	Fri, Jan 27, 2023	69.45	72.41	69.28	71.61
1839	NYSE	TRU	Thu, Jan 26, 2023	70.34	70.70	68.56	70.04
1838	NYSE	TRU	Wed, Jan 25, 2023	68.43	69.30	66.59	69.17
1837	NYSE	TRU	Tue, Jan 24, 2023	69.73	70.82	69.10	69.66
1836	NYSE	TRU	Mon, Jan 23, 2023	67.87	70.51	67.50	69.78
1835	NYSE	TRU	Fri, Jan 20, 2023	65.32	67.88	65.16	67.85
1834	NYSE	TRU	Thu, Jan 19, 2023	65.48	66.25	64.38	65.36
1833	NYSE	TRU	Wed, Jan 18, 2023	70.00	70.43	66.72	66.99
1832	NYSE	TRU	Tue, Jan 17, 2023	68.96	69.75	68.66	69.17
1831	NYSE	TRU	Fri, Jan 13, 2023	67.29	68.80	67.22	68.65
1830	NYSE	TRU	Thu, Jan 12, 2023	66.82	68.00	65.75	66.91
1829	NYSE	TRU	Wed, Jan 11, 2023	65.00	66.50	64.55	66.39
1828	NYSE	TRU	Tue, Jan 10, 2023	62.73	64.23	62.73	64.10
1827	NYSE	TRU	Mon, Jan 9, 2023	61.74	64.26	61.61	62.82
1826	NYSE	TRU	Fri, Jan 6, 2023	59.46	61.77	58.26	61.22
1825	NYSE	TRU	Thu, Jan 5, 2023	61.02	61.65	59.03	59.33
1824	NYSE	TRU	Wed, Jan 4, 2023	60.65	62.41	59.79	61.84
1823	NYSE	TRU	Tue, Jan 3, 2023	57.68	59.47	57.42	59.01
1822	NYSE	TRU	Fri, Dec 30, 2022	56.71	56.93	55.92	56.75
1821	NYSE	TRU	Thu, Dec 29, 2022	55.29	57.79	55.14	57.58
1820	NYSE	TRU	Wed, Dec 28, 2022	55.36	56.52	54.59	54.59
1819	NYSE	TRU	Tue, Dec 27, 2022	56.14	56.39	55.14	55.57
1818	NYSE	TRU	Fri, Dec 23, 2022	55.60	56.69	55.16	56.54
1817	NYSE	TRU	Thu, Dec 22, 2022	56.21	56.21	54.51	55.85
1816	NYSE	TRU	Wed, Dec 21, 2022	57.18	57.91	56.35	57.25
1815	NYSE	TRU	Tue, Dec 20, 2022	55.80	56.73	55.24	56.42
1814	NYSE	TRU	Mon, Dec 19, 2022	57.02	57.31	56.05	56.39
1813	NYSE	TRU	Fri, Dec 16, 2022	58.03	59.02	57.08	57.28
1812	NYSE	TRU	Thu, Dec 15, 2022	61.09	61.63	58.43	58.67
1811	NYSE	TRU	Wed, Dec 14, 2022	62.41	64.56	61.71	62.38
1810	NYSE	TRU	Tue, Dec 13, 2022	63.51	65.99	61.47	62.72
1809	NYSE	TRU	Mon, Dec 12, 2022	59.08	61.01	58.85	60.74
1808	NYSE	TRU	Fri, Dec 9, 2022	59.09	59.53	58.74	58.93
1807	NYSE	TRU	Thu, Dec 8, 2022	58.50	59.92	58.14	59.52
1806	NYSE	TRU	Wed, Dec 7, 2022	58.47	58.89	57.72	58.76
1805	NYSE	TRU	Tue, Dec 6, 2022	60.60	60.60	57.98	58.66
1804	NYSE	TRU	Mon, Dec 5, 2022	60.54	60.97	59.25	60.53
1803	NYSE	TRU	Fri, Dec 2, 2022	59.37	61.65	59.17	61.18
1802	NYSE	TRU	Thu, Dec 1, 2022	63.54	64.21	61.93	62.47
1801	NYSE	TRU	Wed, Nov 30, 2022	60.24	63.12	59.63	63.08
1800	NYSE	TRU	Tue, Nov 29, 2022	59.98	61.03	59.82	60.46
1799	NYSE	TRU	Mon, Nov 28, 2022	60.93	61.30	59.91	60.16
1798	NYSE	TRU	Fri, Nov 25, 2022	61.38	61.96	60.71	61.73
1797	NYSE	TRU	Wed, Nov 23, 2022	60.24	62.23	60.11	61.45
1796	NYSE	TRU	Tue, Nov 22, 2022	60.73	60.96	59.55	60.08
1795	NYSE	TRU	Mon, Nov 21, 2022	60.13	60.78	59.16	60.54
1794	NYSE	TRU	Fri, Nov 18, 2022	62.06	62.14	59.51	60.44
1793	NYSE	TRU	Thu, Nov 17, 2022	62.39	63.11	59.53	60.72
1792	NYSE	TRU	Wed, Nov 16, 2022	64.50	64.97	63.16	63.85
1791	NYSE	TRU	Tue, Nov 15, 2022	66.38	67.27	65.23	65.22
1790	NYSE	TRU	Mon, Nov 14, 2022	64.49	66.49	64.25	64.77
1789	NYSE	TRU	Fri, Nov 11, 2022	62.11	65.42	61.56	65.02
1788	NYSE	TRU	Thu, Nov 10, 2022	57.79	62.33	57.79	62.23
1787	NYSE	TRU	Wed, Nov 9, 2022	54.40	55.68	54.03	54.40
1786	NYSE	TRU	Tue, Nov 8, 2022	54.48	55.47	53.69	54.94
1785	NYSE	TRU	Mon, Nov 7, 2022	52.80	53.77	52.12	53.74
1784	NYSE	TRU	Fri, Nov 4, 2022	51.51	52.41	50.32	52.24
1783	NYSE	TRU	Thu, Nov 3, 2022	53.30	53.30	50.86	50.98
1782	NYSE	TRU	Wed, Nov 2, 2022	56.22	56.90	54.03	54.16
1781	NYSE	TRU	Tue, Nov 1, 2022	60.13	60.29	56.56	56.60
1780	NYSE	TRU	Mon, Oct 31, 2022	59.34	59.48	58.83	59.27
1779	NYSE	TRU	Fri, Oct 28, 2022	57.30	59.67	57.24	59.59
1778	NYSE	TRU	Thu, Oct 27, 2022	57.70	58.77	57.21	57.65
1777	NYSE	TRU	Wed, Oct 26, 2022	56.95	59.20	56.82	57.77
1776	NYSE	TRU	Tue, Oct 25, 2022	54.80	58.79	53.74	57.39
1775	NYSE	TRU	Mon, Oct 24, 2022	56.47	57.16	55.82	56.70
1774	NYSE	TRU	Fri, Oct 21, 2022	54.98	56.03	54.03	55.81
1773	NYSE	TRU	Thu, Oct 20, 2022	56.00	56.36	54.46	54.99
1772	NYSE	TRU	Wed, Oct 19, 2022	57.18	57.50	55.27	55.95
1771	NYSE	TRU	Tue, Oct 18, 2022	58.69	59.45	57.60	57.97
1770	NYSE	TRU	Mon, Oct 17, 2022	56.45	57.96	56.32	57.46
1769	NYSE	TRU	Fri, Oct 14, 2022	58.37	58.89	55.17	55.17
1768	NYSE	TRU	Thu, Oct 13, 2022	55.02	57.79	54.02	57.48
1767	NYSE	TRU	Wed, Oct 12, 2022	55.78	57.21	55.18	56.61
1766	NYSE	TRU	Tue, Oct 11, 2022	56.93	57.03	55.26	55.75
1765	NYSE	TRU	Mon, Oct 10, 2022	57.82	57.97	56.25	56.81
1764	NYSE	TRU	Fri, Oct 7, 2022	59.22	59.41	57.37	57.74
1763	NYSE	TRU	Thu, Oct 6, 2022	61.79	62.07	60.16	60.17
1762	NYSE	TRU	Wed, Oct 5, 2022	62.37	62.70	60.98	62.04
1761	NYSE	TRU	Tue, Oct 4, 2022	61.40	63.93	61.40	63.17
1760	NYSE	TRU	Mon, Oct 3, 2022	60.18	61.07	59.41	60.63
1759	NYSE	TRU	Fri, Sep 30, 2022	59.47	60.97	59.01	59.49
1758	NYSE	TRU	Thu, Sep 29, 2022	60.73	60.83	59.18	59.66
1757	NYSE	TRU	Wed, Sep 28, 2022	60.65	61.60	59.99	61.36
1756	NYSE	TRU	Tue, Sep 27, 2022	62.57	62.67	59.54	59.96
1755	NYSE	TRU	Mon, Sep 26, 2022	63.19	63.87	61.95	62.07
1754	NYSE	TRU	Fri, Sep 23, 2022	63.75	64.02	62.07	63.17
1753	NYSE	TRU	Thu, Sep 22, 2022	64.20	64.78	62.81	63.66
1752	NYSE	TRU	Wed, Sep 21, 2022	66.17	67.10	64.98	65.00
1751	NYSE	TRU	Tue, Sep 20, 2022	65.34	65.66	64.27	65.50
1750	NYSE	TRU	Mon, Sep 19, 2022	66.06	67.23	65.56	66.12
1749	NYSE	TRU	Fri, Sep 16, 2022	67.07	67.27	65.99	66.64
1748	NYSE	TRU	Thu, Sep 15, 2022	69.67	70.84	68.26	68.47
1747	NYSE	TRU	Wed, Sep 14, 2022	72.87	73.00	69.48	70.08
1746	NYSE	TRU	Tue, Sep 13, 2022	75.50	75.69	72.98	73.04
1745	NYSE	TRU	Mon, Sep 12, 2022	77.35	77.91	76.90	77.38
1744	NYSE	TRU	Fri, Sep 9, 2022	77.02	77.64	76.75	76.83
1743	NYSE	TRU	Thu, Sep 8, 2022	75.55	77.04	75.28	76.51
1742	NYSE	TRU	Wed, Sep 7, 2022	74.64	76.60	74.48	76.27
1741	NYSE	TRU	Tue, Sep 6, 2022	74.47	74.92	73.41	74.57
1740	NYSE	TRU	Fri, Sep 2, 2022	75.72	75.94	73.37	73.80
1739	NYSE	TRU	Thu, Sep 1, 2022	73.37	74.74	73.05	74.66
1738	NYSE	TRU	Wed, Aug 31, 2022	76.05	76.51	73.59	73.87
1737	NYSE	TRU	Tue, Aug 30, 2022	77.54	77.79	75.39	75.70
1736	NYSE	TRU	Mon, Aug 29, 2022	76.95	77.58	76.48	76.51
1735	NYSE	TRU	Fri, Aug 26, 2022	80.62	81.16	77.52	77.64
1734	NYSE	TRU	Thu, Aug 25, 2022	80.46	81.07	79.92	81.07
1733	NYSE	TRU	Wed, Aug 24, 2022	78.91	80.28	78.66	80.01
1732	NYSE	TRU	Tue, Aug 23, 2022	79.37	79.73	79.01	78.95
1731	NYSE	TRU	Mon, Aug 22, 2022	78.97	79.85	78.59	79.31
1730	NYSE	TRU	Fri, Aug 19, 2022	81.81	81.81	79.58	80.05
1729	NYSE	TRU	Thu, Aug 18, 2022	81.98	82.71	81.86	82.00
1728	NYSE	TRU	Wed, Aug 17, 2022	82.51	82.96	81.84	82.45
1727	NYSE	TRU	Tue, Aug 16, 2022	83.42	84.37	83.09	83.79
1726	NYSE	TRU	Mon, Aug 15, 2022	83.47	84.35	83.47	84.03
1725	NYSE	TRU	Fri, Aug 12, 2022	82.60	83.83	82.31	83.73
1724	NYSE	TRU	Thu, Aug 11, 2022	83.31	84.19	81.67	81.99
1723	NYSE	TRU	Wed, Aug 10, 2022	80.12	82.75	79.96	82.69
1722	NYSE	TRU	Tue, Aug 9, 2022	80.00	80.25	78.12	78.36
1721	NYSE	TRU	Mon, Aug 8, 2022	80.68	80.86	79.39	80.26
1720	NYSE	TRU	Fri, Aug 5, 2022	78.47	78.83	77.50	78.52
1719	NYSE	TRU	Thu, Aug 4, 2022	79.00	79.75	78.49	79.51
1718	NYSE	TRU	Wed, Aug 3, 2022	77.15	79.21	77.07	79.08
1717	NYSE	TRU	Tue, Aug 2, 2022	77.20	77.53	76.35	76.68
1716	NYSE	TRU	Mon, Aug 1, 2022	78.95	79.14	77.05	77.53
1715	NYSE	TRU	Fri, Jul 29, 2022	78.63	79.32	77.57	79.23
1714	NYSE	TRU	Thu, Jul 28, 2022	75.67	79.77	75.51	78.78
1713	NYSE	TRU	Wed, Jul 27, 2022	74.93	75.76	72.26	75.44
1712	NYSE	TRU	Tue, Jul 26, 2022	76.50	81.04	75.03	75.52
1711	NYSE	TRU	Mon, Jul 25, 2022	88.09	88.83	87.33	87.69
1710	NYSE	TRU	Fri, Jul 22, 2022	89.55	90.08	88.13	88.46
1709	NYSE	TRU	Thu, Jul 21, 2022	87.41	89.07	86.62	89.01
1708	NYSE	TRU	Wed, Jul 20, 2022	87.13	88.46	86.43	88.05
1707	NYSE	TRU	Tue, Jul 19, 2022	83.30	86.50	83.30	86.42
1706	NYSE	TRU	Mon, Jul 18, 2022	83.56	84.35	82.38	82.62
1705	NYSE	TRU	Fri, Jul 15, 2022	82.93	83.48	82.33	83.23
1704	NYSE	TRU	Thu, Jul 14, 2022	79.48	82.24	79.27	81.95
1703	NYSE	TRU	Wed, Jul 13, 2022	79.91	80.64	78.87	80.15
1702	NYSE	TRU	Tue, Jul 12, 2022	82.36	83.40	80.70	81.31
1701	NYSE	TRU	Mon, Jul 11, 2022	82.52	82.67	81.58	82.20
1700	NYSE	TRU	Fri, Jul 8, 2022	82.86	83.27	81.81	82.77
1699	NYSE	TRU	Thu, Jul 7, 2022	82.58	83.71	82.32	83.59
1698	NYSE	TRU	Wed, Jul 6, 2022	82.87	83.05	81.73	82.65
1697	NYSE	TRU	Tue, Jul 5, 2022	80.50	82.43	79.62	82.36
1696	NYSE	TRU	Fri, Jul 1, 2022	80.00	82.21	80.00	81.92
1695	NYSE	TRU	Thu, Jun 30, 2022	78.92	80.17	77.81	79.99
1694	NYSE	TRU	Wed, Jun 29, 2022	79.68	79.93	78.00	79.81
1693	NYSE	TRU	Tue, Jun 28, 2022	81.80	82.45	79.25	79.50
1692	NYSE	TRU	Mon, Jun 27, 2022	82.06	82.41	80.85	81.81
1691	NYSE	TRU	Fri, Jun 24, 2022	79.98	81.88	79.57	81.83
1690	NYSE	TRU	Thu, Jun 23, 2022	78.37	79.21	77.40	79.14
1689	NYSE	TRU	Wed, Jun 22, 2022	75.66	78.45	75.42	77.74
1688	NYSE	TRU	Tue, Jun 21, 2022	78.09	78.70	76.21	76.30
1687	NYSE	TRU	Fri, Jun 17, 2022	76.57	78.18	76.37	77.13
1686	NYSE	TRU	Thu, Jun 16, 2022	77.32	78.09	75.96	76.65
1685	NYSE	TRU	Wed, Jun 15, 2022	78.20	80.25	77.89	79.55
1684	NYSE	TRU	Tue, Jun 14, 2022	78.63	79.00	77.00	77.33
1683	NYSE	TRU	Mon, Jun 13, 2022	79.66	80.07	77.85	78.81
1682	NYSE	TRU	Fri, Jun 10, 2022	81.29	81.29	79.17	79.27
1681	NYSE	TRU	Thu, Jun 9, 2022	83.65	83.98	82.49	82.55
1680	NYSE	TRU	Wed, Jun 8, 2022	85.76	85.77	83.44	84.02
1679	NYSE	TRU	Tue, Jun 7, 2022	84.85	86.34	84.47	86.33
1678	NYSE	TRU	Mon, Jun 6, 2022	86.58	87.00	85.18	85.23
1677	NYSE	TRU	Fri, Jun 3, 2022	85.64	85.94	84.87	85.86
1676	NYSE	TRU	Thu, Jun 2, 2022	84.78	86.92	84.22	86.80
1675	NYSE	TRU	Wed, Jun 1, 2022	85.90	87.21	84.17	84.20
1674	NYSE	TRU	Tue, May 31, 2022	87.24	87.99	86.22	86.81
1673	NYSE	TRU	Fri, May 27, 2022	86.01	88.56	86.01	88.24
1672	NYSE	TRU	Thu, May 26, 2022	82.46	85.82	82.30	85.31
1671	NYSE	TRU	Wed, May 25, 2022	81.68	82.59	81.06	82.22
1670	NYSE	TRU	Tue, May 24, 2022	82.27	82.84	80.81	81.86
1669	NYSE	TRU	Mon, May 23, 2022	81.94	82.73	80.31	82.61
1668	NYSE	TRU	Fri, May 20, 2022	81.29	82.12	79.55	81.62
1667	NYSE	TRU	Thu, May 19, 2022	79.07	82.14	79.02	80.90
1666	NYSE	TRU	Wed, May 18, 2022	81.93	82.54	79.18	79.62
1665	NYSE	TRU	Tue, May 17, 2022	83.06	83.14	81.53	83.00
1664	NYSE	TRU	Mon, May 16, 2022	83.20	84.00	81.53	82.00
1663	NYSE	TRU	Fri, May 13, 2022	82.57	84.64	82.28	83.71
1662	NYSE	TRU	Thu, May 12, 2022	80.31	82.52	80.31	81.66
1661	NYSE	TRU	Wed, May 11, 2022	82.03	83.20	81.14	81.18
1660	NYSE	TRU	Tue, May 10, 2022	83.85	84.44	81.48	82.72
1659	NYSE	TRU	Mon, May 9, 2022	83.30	83.97	82.13	82.51
1658	NYSE	TRU	Fri, May 6, 2022	84.52	85.30	83.00	84.44
1657	NYSE	TRU	Thu, May 5, 2022	86.99	87.61	84.12	85.05
1656	NYSE	TRU	Wed, May 4, 2022	85.41	88.13	84.42	87.88
1655	NYSE	TRU	Tue, May 3, 2022	87.13	87.67	85.24	85.41
1654	NYSE	TRU	Mon, May 2, 2022	86.39	88.32	85.72	87.20
1653	NYSE	TRU	Fri, Apr 29, 2022	89.80	90.67	87.30	87.52
1652	NYSE	TRU	Thu, Apr 28, 2022	90.38	92.39	89.69	90.89
1651	NYSE	TRU	Wed, Apr 27, 2022	89.48	91.82	89.03	89.41
1650	NYSE	TRU	Tue, Apr 26, 2022	93.94	94.39	89.16	89.90
1649	NYSE	TRU	Mon, Apr 25, 2022	89.20	92.97	89.20	92.78
1648	NYSE	TRU	Fri, Apr 22, 2022	90.69	92.00	89.74	90.00
1647	NYSE	TRU	Thu, Apr 21, 2022	94.27	95.65	91.05	91.17
1646	NYSE	TRU	Wed, Apr 20, 2022	95.73	96.51	94.95	95.43
1645	NYSE	TRU	Tue, Apr 19, 2022	92.99	95.42	92.87	95.07
1644	NYSE	TRU	Mon, Apr 18, 2022	93.69	94.22	92.47	92.83
1643	NYSE	TRU	Thu, Apr 14, 2022	94.75	95.13	93.66	93.69
1642	NYSE	TRU	Wed, Apr 13, 2022	92.57	94.12	92.30	93.99
1641	NYSE	TRU	Tue, Apr 12, 2022	94.63	95.54	93.04	93.11
1640	NYSE	TRU	Mon, Apr 11, 2022	95.16	95.92	94.45	94.52
1639	NYSE	TRU	Fri, Apr 8, 2022	96.07	97.22	95.07	96.09
1638	NYSE	TRU	Thu, Apr 7, 2022	96.72	97.18	95.29	96.62
1637	NYSE	TRU	Wed, Apr 6, 2022	98.74	98.91	96.17	96.85
1636	NYSE	TRU	Tue, Apr 5, 2022	100.46	101.38	99.26	99.68
1635	NYSE	TRU	Mon, Apr 4, 2022	100.97	102.01	100.54	100.62
1634	NYSE	TRU	Fri, Apr 1, 2022	102.91	103.31	99.96	100.60
1633	NYSE	TRU	Thu, Mar 31, 2022	104.09	104.72	103.32	103.34
1632	NYSE	TRU	Wed, Mar 30, 2022	105.00	105.00	103.49	103.81
1631	NYSE	TRU	Tue, Mar 29, 2022	104.36	105.00	103.59	104.37
1630	NYSE	TRU	Mon, Mar 28, 2022	100.61	102.78	100.61	102.67
1629	NYSE	TRU	Fri, Mar 25, 2022	102.22	102.89	99.90	100.97
1628	NYSE	TRU	Thu, Mar 24, 2022	101.64	102.25	101.16	102.22
1627	NYSE	TRU	Wed, Mar 23, 2022	102.28	102.28	100.40	101.38
1626	NYSE	TRU	Tue, Mar 22, 2022	102.78	103.95	101.95	102.69
1625	NYSE	TRU	Mon, Mar 21, 2022	102.40	103.17	101.16	102.56
1624	NYSE	TRU	Fri, Mar 18, 2022	101.06	103.53	101.06	103.10
1623	NYSE	TRU	Thu, Mar 17, 2022	101.95	104.53	101.30	104.13
1622	NYSE	TRU	Wed, Mar 16, 2022	99.05	103.52	99.05	103.00
1621	NYSE	TRU	Tue, Mar 15, 2022	97.40	99.56	96.77	98.52
1620	NYSE	TRU	Mon, Mar 14, 2022	95.77	96.84	95.25	96.00
1619	NYSE	TRU	Fri, Mar 11, 2022	96.23	96.85	95.00	95.68
1618	NYSE	TRU	Thu, Mar 10, 2022	93.04	96.07	92.65	95.68
1617	NYSE	TRU	Wed, Mar 9, 2022	93.47	95.88	93.25	94.77
1616	NYSE	TRU	Tue, Mar 8, 2022	91.88	93.47	90.48	91.59
1615	NYSE	TRU	Mon, Mar 7, 2022	95.94	96.19	91.90	92.38
1614	NYSE	TRU	Fri, Mar 4, 2022	93.79	96.57	93.19	96.22
1613	NYSE	TRU	Thu, Mar 3, 2022	95.48	95.73	93.41	94.21
1612	NYSE	TRU	Wed, Mar 2, 2022	93.50	95.43	92.68	94.66
1611	NYSE	TRU	Tue, Mar 1, 2022	90.76	92.64	90.36	91.81
1610	NYSE	TRU	Mon, Feb 28, 2022	90.21	91.83	89.69	90.76
1609	NYSE	TRU	Fri, Feb 25, 2022	88.19	91.38	87.75	91.34
1608	NYSE	TRU	Thu, Feb 24, 2022	83.89	88.73	83.47	88.09
1607	NYSE	TRU	Wed, Feb 23, 2022	90.72	91.02	85.91	86.12
1606	NYSE	TRU	Tue, Feb 22, 2022	88.94	93.44	88.94	91.50
1605	NYSE	TRU	Fri, Feb 18, 2022	97.92	99.37	96.88	97.79
1604	NYSE	TRU	Thu, Feb 17, 2022	100.96	101.49	98.10	98.30
1603	NYSE	TRU	Wed, Feb 16, 2022	101.42	102.10	99.88	101.84
1602	NYSE	TRU	Tue, Feb 15, 2022	102.17	102.97	100.98	102.06
1601	NYSE	TRU	Mon, Feb 14, 2022	101.12	102.42	99.59	100.58
1600	NYSE	TRU	Fri, Feb 11, 2022	103.87	104.41	101.16	101.71
1599	NYSE	TRU	Thu, Feb 10, 2022	102.82	105.23	102.22	103.90
1598	NYSE	TRU	Wed, Feb 9, 2022	103.32	105.12	103.12	105.08
1597	NYSE	TRU	Tue, Feb 8, 2022	99.72	102.22	99.04	101.77
1596	NYSE	TRU	Mon, Feb 7, 2022	101.00	101.83	100.13	100.31
1595	NYSE	TRU	Fri, Feb 4, 2022	100.09	101.19	99.18	100.26
1594	NYSE	TRU	Thu, Feb 3, 2022	102.53	102.90	100.19	100.51
1593	NYSE	TRU	Wed, Feb 2, 2022	103.51	104.48	103.00	104.26
1592	NYSE	TRU	Tue, Feb 1, 2022	103.54	104.18	101.75	103.10
1591	NYSE	TRU	Mon, Jan 31, 2022	99.85	103.40	99.85	103.12
1590	NYSE	TRU	Fri, Jan 28, 2022	96.48	99.70	95.01	99.66
1589	NYSE	TRU	Thu, Jan 27, 2022	98.75	100.50	95.70	95.97
1588	NYSE	TRU	Wed, Jan 26, 2022	101.48	102.28	97.47	98.74
1587	NYSE	TRU	Tue, Jan 25, 2022	100.80	101.56	98.09	99.59
1586	NYSE	TRU	Mon, Jan 24, 2022	100.37	102.96	96.47	102.68
1585	NYSE	TRU	Fri, Jan 21, 2022	102.71	104.61	101.68	101.81
1584	NYSE	TRU	Thu, Jan 20, 2022	104.93	105.73	103.16	103.39
1583	NYSE	TRU	Wed, Jan 19, 2022	107.35	107.48	103.90	104.12
1582	NYSE	TRU	Tue, Jan 18, 2022	106.81	108.13	106.07	106.77
1581	NYSE	TRU	Fri, Jan 14, 2022	109.48	109.63	107.34	108.49
1580	NYSE	TRU	Thu, Jan 13, 2022	111.83	112.99	110.52	110.76
1579	NYSE	TRU	Wed, Jan 12, 2022	111.97	113.41	111.06	111.99
1578	NYSE	TRU	Tue, Jan 11, 2022	109.11	111.83	108.29	111.52
1577	NYSE	TRU	Mon, Jan 10, 2022	110.11	110.40	107.59	109.38
1576	NYSE	TRU	Fri, Jan 7, 2022	115.65	116.86	109.96	111.36
1575	NYSE	TRU	Thu, Jan 6, 2022	113.59	116.14	112.99	115.88
1574	NYSE	TRU	Wed, Jan 5, 2022	118.17	118.49	114.36	114.42
1573	NYSE	TRU	Tue, Jan 4, 2022	116.70	118.99	116.36	118.22
1572	NYSE	TRU	Mon, Jan 3, 2022	119.01	119.16	115.87	116.86
1571	NYSE	TRU	Fri, Dec 31, 2021	118.33	119.24	117.89	118.58
1570	NYSE	TRU	Thu, Dec 30, 2021	119.78	120.36	119.06	119.16
1569	NYSE	TRU	Wed, Dec 29, 2021	118.64	120.20	118.31	119.35
1568	NYSE	TRU	Tue, Dec 28, 2021	118.68	119.33	118.27	118.63
1567	NYSE	TRU	Mon, Dec 27, 2021	118.14	118.89	117.59	118.45
1566	NYSE	TRU	Thu, Dec 23, 2021	116.42	118.54	116.42	117.58
1565	NYSE	TRU	Wed, Dec 22, 2021	113.58	116.13	113.31	116.10
1564	NYSE	TRU	Tue, Dec 21, 2021	111.51	114.03	111.13	113.90
1563	NYSE	TRU	Mon, Dec 20, 2021	109.08	111.18	108.17	110.83
1562	NYSE	TRU	Fri, Dec 17, 2021	111.47	112.39	110.26	110.76
1561	NYSE	TRU	Thu, Dec 16, 2021	114.00	114.05	111.67	112.59
1560	NYSE	TRU	Wed, Dec 15, 2021	114.48	114.68	112.40	113.75
1559	NYSE	TRU	Tue, Dec 14, 2021	115.43	116.26	113.12	114.06
1558	NYSE	TRU	Mon, Dec 13, 2021	116.41	117.42	115.63	116.40
1557	NYSE	TRU	Fri, Dec 10, 2021	116.79	117.12	115.58	116.42
1556	NYSE	TRU	Thu, Dec 9, 2021	116.39	117.58	115.76	115.90
1555	NYSE	TRU	Wed, Dec 8, 2021	114.82	117.15	114.35	116.91
1554	NYSE	TRU	Tue, Dec 7, 2021	115.56	116.13	114.81	115.55
1553	NYSE	TRU	Mon, Dec 6, 2021	113.63	114.78	113.09	114.03
1552	NYSE	TRU	Fri, Dec 3, 2021	114.45	114.53	111.43	112.65
1551	NYSE	TRU	Thu, Dec 2, 2021	109.28	114.27	109.28	113.65
1550	NYSE	TRU	Wed, Dec 1, 2021	112.75	114.06	109.38	109.41
1549	NYSE	TRU	Tue, Nov 30, 2021	113.43	113.59	110.93	111.19
1548	NYSE	TRU	Mon, Nov 29, 2021	112.69	114.80	112.15	114.13
1547	NYSE	TRU	Fri, Nov 26, 2021	112.74	113.39	111.00	111.23
1546	NYSE	TRU	Wed, Nov 24, 2021	113.08	115.21	112.94	114.20
1545	NYSE	TRU	Tue, Nov 23, 2021	116.40	116.55	112.63	113.90
1544	NYSE	TRU	Mon, Nov 22, 2021	117.18	118.03	113.99	114.74
1543	NYSE	TRU	Fri, Nov 19, 2021	119.27	120.48	117.14	117.40
1542	NYSE	TRU	Thu, Nov 18, 2021	118.26	119.99	117.23	118.88
1541	NYSE	TRU	Wed, Nov 17, 2021	116.59	117.77	115.92	117.60
1540	NYSE	TRU	Tue, Nov 16, 2021	114.44	116.98	113.92	116.64
1539	NYSE	TRU	Mon, Nov 15, 2021	113.50	114.82	112.49	114.50
1538	NYSE	TRU	Fri, Nov 12, 2021	111.44	113.54	111.21	113.00
1537	NYSE	TRU	Thu, Nov 11, 2021	113.10	113.10	110.42	111.03
1536	NYSE	TRU	Wed, Nov 10, 2021	114.61	114.86	112.08	112.64
1535	NYSE	TRU	Tue, Nov 9, 2021	114.70	115.44	114.17	114.91
1534	NYSE	TRU	Mon, Nov 8, 2021	113.98	114.79	113.25	114.63
1533	NYSE	TRU	Fri, Nov 5, 2021	114.52	115.17	113.61	113.66
1532	NYSE	TRU	Thu, Nov 4, 2021	114.13	115.16	113.71	113.90
1531	NYSE	TRU	Wed, Nov 3, 2021	112.77	113.56	110.29	113.20
1530	NYSE	TRU	Tue, Nov 2, 2021	114.83	115.22	112.74	112.97
1529	NYSE	TRU	Mon, Nov 1, 2021	115.45	115.45	113.04	114.95
1528	NYSE	TRU	Fri, Oct 29, 2021	114.00	115.53	113.35	115.29
1527	NYSE	TRU	Thu, Oct 28, 2021	110.22	114.68	109.46	114.59
1526	NYSE	TRU	Wed, Oct 27, 2021	113.45	113.54	108.47	109.50
1525	NYSE	TRU	Tue, Oct 26, 2021	119.50	120.91	113.30	113.60
1524	NYSE	TRU	Mon, Oct 25, 2021	116.16	118.68	116.01	118.18
1523	NYSE	TRU	Fri, Oct 22, 2021	115.06	117.00	115.06	116.31
1522	NYSE	TRU	Thu, Oct 21, 2021	114.93	115.57	112.03	114.93
1521	NYSE	TRU	Wed, Oct 20, 2021	117.81	118.41	115.28	115.84
1520	NYSE	TRU	Tue, Oct 19, 2021	116.96	117.76	116.60	117.29
1519	NYSE	TRU	Mon, Oct 18, 2021	115.45	117.13	115.08	116.50
1518	NYSE	TRU	Fri, Oct 15, 2021	115.44	116.11	114.88	115.78
1517	NYSE	TRU	Thu, Oct 14, 2021	113.31	115.01	112.88	115.01
1516	NYSE	TRU	Wed, Oct 13, 2021	111.42	112.98	109.49	111.97
1515	NYSE	TRU	Tue, Oct 12, 2021	111.81	112.20	110.59	111.18
1514	NYSE	TRU	Mon, Oct 11, 2021	113.21	113.41	111.50	111.58
1513	NYSE	TRU	Fri, Oct 8, 2021	114.63	114.63	113.18	113.34
1512	NYSE	TRU	Thu, Oct 7, 2021	114.93	116.00	114.17	114.48
1511	NYSE	TRU	Wed, Oct 6, 2021	113.82	114.41	112.84	113.98
1510	NYSE	TRU	Tue, Oct 5, 2021	113.59	115.42	113.07	114.72
1509	NYSE	TRU	Mon, Oct 4, 2021	113.54	114.99	112.11	112.95
1508	NYSE	TRU	Fri, Oct 1, 2021	112.88	114.47	111.94	114.02
1507	NYSE	TRU	Thu, Sep 30, 2021	114.21	114.73	112.27	112.31
1506	NYSE	TRU	Wed, Sep 29, 2021	113.06	114.17	112.40	113.51
1505	NYSE	TRU	Tue, Sep 28, 2021	113.80	114.86	111.99	112.68
1504	NYSE	TRU	Mon, Sep 27, 2021	115.87	116.35	114.33	115.02
1503	NYSE	TRU	Fri, Sep 24, 2021	116.16	117.08	115.95	116.27
1502	NYSE	TRU	Thu, Sep 23, 2021	116.72	118.77	116.72	116.84
1501	NYSE	TRU	Wed, Sep 22, 2021	115.07	116.83	114.51	116.20
1500	NYSE	TRU	Tue, Sep 21, 2021	115.92	115.95	113.93	114.38
1499	NYSE	TRU	Mon, Sep 20, 2021	114.77	115.85	114.26	115.59
1498	NYSE	TRU	Fri, Sep 17, 2021	117.01	117.05	115.50	116.08
1497	NYSE	TRU	Thu, Sep 16, 2021	117.95	118.34	116.26	117.57
1496	NYSE	TRU	Wed, Sep 15, 2021	118.91	118.91	116.66	117.91
1495	NYSE	TRU	Tue, Sep 14, 2021	121.75	121.75	118.99	119.00
1494	NYSE	TRU	Mon, Sep 13, 2021	124.00	124.00	119.32	120.71
1493	NYSE	TRU	Fri, Sep 10, 2021	124.88	125.15	123.23	123.23
1492	NYSE	TRU	Thu, Sep 9, 2021	124.58	125.35	124.12	124.18
1491	NYSE	TRU	Wed, Sep 8, 2021	123.23	124.86	123.18	124.72
1490	NYSE	TRU	Tue, Sep 7, 2021	123.98	124.16	122.34	123.16
1489	NYSE	TRU	Fri, Sep 3, 2021	123.88	124.95	123.26	124.47
1488	NYSE	TRU	Thu, Sep 2, 2021	123.62	124.57	123.08	124.26
1487	NYSE	TRU	Wed, Sep 1, 2021	121.72	122.67	121.16	122.62
1486	NYSE	TRU	Tue, Aug 31, 2021	120.02	121.99	119.81	121.53
1485	NYSE	TRU	Mon, Aug 30, 2021	120.02	120.40	119.18	119.95
1484	NYSE	TRU	Fri, Aug 27, 2021	118.39	119.81	118.00	119.63
1483	NYSE	TRU	Thu, Aug 26, 2021	119.59	120.28	117.17	118.19
1482	NYSE	TRU	Wed, Aug 25, 2021	118.81	119.29	118.39	119.09
1481	NYSE	TRU	Tue, Aug 24, 2021	118.71	118.76	117.84	118.65
1480	NYSE	TRU	Mon, Aug 23, 2021	118.22	119.21	117.79	118.50
1479	NYSE	TRU	Fri, Aug 20, 2021	117.30	118.06	116.90	117.70
1478	NYSE	TRU	Thu, Aug 19, 2021	116.09	117.69	114.88	117.40
1477	NYSE	TRU	Wed, Aug 18, 2021	118.58	119.08	116.90	116.93
1476	NYSE	TRU	Tue, Aug 17, 2021	118.39	119.49	118.15	118.98
1475	NYSE	TRU	Mon, Aug 16, 2021	119.25	119.46	118.38	119.24
1474	NYSE	TRU	Fri, Aug 13, 2021	118.48	119.35	118.34	119.31
1473	NYSE	TRU	Thu, Aug 12, 2021	118.96	119.55	118.61	118.64
1472	NYSE	TRU	Wed, Aug 11, 2021	119.04	119.47	118.22	119.45
1471	NYSE	TRU	Tue, Aug 10, 2021	119.74	119.74	118.65	118.70
1470	NYSE	TRU	Mon, Aug 9, 2021	119.94	120.01	119.11	119.18
1469	NYSE	TRU	Fri, Aug 6, 2021	120.45	120.62	119.52	119.89
1468	NYSE	TRU	Thu, Aug 5, 2021	119.85	120.56	119.50	120.46
1467	NYSE	TRU	Wed, Aug 4, 2021	120.44	120.81	118.62	119.46
1466	NYSE	TRU	Tue, Aug 3, 2021	120.80	120.81	119.32	120.69
1465	NYSE	TRU	Mon, Aug 2, 2021	120.59	121.47	120.14	120.50
1464	NYSE	TRU	Fri, Jul 30, 2021	119.63	120.82	119.63	120.06
1463	NYSE	TRU	Thu, Jul 29, 2021	118.55	120.64	118.55	119.86
1462	NYSE	TRU	Wed, Jul 28, 2021	118.51	119.19	117.29	118.34
1461	NYSE	TRU	Tue, Jul 27, 2021	116.98	118.45	113.61	118.22
1460	NYSE	TRU	Mon, Jul 26, 2021	114.96	116.96	114.96	116.53
1459	NYSE	TRU	Fri, Jul 23, 2021	115.70	116.09	114.26	115.74
1458	NYSE	TRU	Thu, Jul 22, 2021	115.54	115.54	113.31	114.33
1457	NYSE	TRU	Wed, Jul 21, 2021	115.22	115.81	114.79	115.09
1456	NYSE	TRU	Tue, Jul 20, 2021	113.07	116.26	113.07	115.43
1455	NYSE	TRU	Mon, Jul 19, 2021	114.27	115.58	112.17	112.77
1454	NYSE	TRU	Fri, Jul 16, 2021	115.35	116.67	115.03	115.76
1453	NYSE	TRU	Thu, Jul 15, 2021	112.41	114.64	112.07	114.55
1452	NYSE	TRU	Wed, Jul 14, 2021	112.64	113.12	112.34	112.78
1451	NYSE	TRU	Tue, Jul 13, 2021	113.18	113.33	111.75	112.16
1450	NYSE	TRU	Mon, Jul 12, 2021	114.11	114.25	112.28	113.23
1449	NYSE	TRU	Fri, Jul 9, 2021	113.19	114.00	112.84	113.84
1448	NYSE	TRU	Thu, Jul 8, 2021	112.61	113.72	112.33	112.64
1447	NYSE	TRU	Wed, Jul 7, 2021	112.59	113.87	112.59	113.64
1446	NYSE	TRU	Tue, Jul 6, 2021	112.43	112.78	111.35	112.45
1445	NYSE	TRU	Fri, Jul 2, 2021	110.49	112.88	110.41	112.47
1444	NYSE	TRU	Thu, Jul 1, 2021	110.21	110.95	109.99	110.43
1443	NYSE	TRU	Wed, Jun 30, 2021	109.50	110.15	109.14	109.81
1442	NYSE	TRU	Tue, Jun 29, 2021	109.24	110.35	108.95	109.42
1441	NYSE	TRU	Mon, Jun 28, 2021	111.26	111.35	108.78	109.52
1440	NYSE	TRU	Fri, Jun 25, 2021	110.25	111.30	109.90	111.11
1439	NYSE	TRU	Thu, Jun 24, 2021	109.97	110.79	109.41	110.32
1438	NYSE	TRU	Wed, Jun 23, 2021	111.44	111.46	109.65	109.65
1437	NYSE	TRU	Tue, Jun 22, 2021	110.77	111.71	110.07	111.56
1436	NYSE	TRU	Mon, Jun 21, 2021	108.74	110.08	107.26	109.99
1435	NYSE	TRU	Fri, Jun 18, 2021	107.87	109.22	107.80	108.47
1434	NYSE	TRU	Thu, Jun 17, 2021	106.96	109.28	106.34	108.90
1433	NYSE	TRU	Wed, Jun 16, 2021	107.86	107.86	106.25	106.99
1432	NYSE	TRU	Tue, Jun 15, 2021	106.83	107.76	106.30	107.57
1431	NYSE	TRU	Mon, Jun 14, 2021	106.56	107.01	106.10	106.78
1430	NYSE	TRU	Fri, Jun 11, 2021	106.98	107.36	105.50	106.56
1429	NYSE	TRU	Thu, Jun 10, 2021	106.04	106.70	104.89	106.63
1428	NYSE	TRU	Wed, Jun 9, 2021	105.59	106.49	104.86	105.47
1427	NYSE	TRU	Tue, Jun 8, 2021	104.98	106.20	104.68	106.14
1426	NYSE	TRU	Mon, Jun 7, 2021	105.40	105.68	104.23	104.68
1425	NYSE	TRU	Fri, Jun 4, 2021	104.99	105.82	104.44	105.71
1424	NYSE	TRU	Thu, Jun 3, 2021	105.34	105.34	103.47	104.25
1423	NYSE	TRU	Wed, Jun 2, 2021	107.36	107.50	105.16	105.40
1422	NYSE	TRU	Tue, Jun 1, 2021	107.72	107.83	105.69	106.01
1421	NYSE	TRU	Fri, May 28, 2021	107.82	107.82	106.33	107.00
1420	NYSE	TRU	Thu, May 27, 2021	107.70	107.98	106.81	107.00
1419	NYSE	TRU	Wed, May 26, 2021	108.19	108.46	107.33	107.54
1418	NYSE	TRU	Tue, May 25, 2021	109.35	109.60	107.78	108.07
1417	NYSE	TRU	Mon, May 24, 2021	109.05	109.73	108.09	109.20
1416	NYSE	TRU	Fri, May 21, 2021	108.61	109.63	107.15	108.30
1415	NYSE	TRU	Thu, May 20, 2021	106.83	108.70	106.50	108.35
1414	NYSE	TRU	Wed, May 19, 2021	106.01	106.44	104.74	106.28
1413	NYSE	TRU	Tue, May 18, 2021	108.20	108.81	106.75	106.86
1412	NYSE	TRU	Mon, May 17, 2021	107.39	108.29	107.05	108.04
1411	NYSE	TRU	Fri, May 14, 2021	106.22	108.14	105.87	108.05
1410	NYSE	TRU	Thu, May 13, 2021	103.49	106.07	103.49	105.56
1409	NYSE	TRU	Wed, May 12, 2021	104.83	104.92	102.76	102.92
1408	NYSE	TRU	Tue, May 11, 2021	105.14	105.93	104.14	104.83
1407	NYSE	TRU	Mon, May 10, 2021	106.11	107.81	106.02	106.52
1406	NYSE	TRU	Fri, May 7, 2021	105.74	106.64	105.25	106.21
1405	NYSE	TRU	Thu, May 6, 2021	106.92	107.19	104.33	105.07
1404	NYSE	TRU	Wed, May 5, 2021	106.94	106.65	105.26	106.60
1403	NYSE	TRU	Tue, May 4, 2021	105.72	106.67	105.28	106.42
1402	NYSE	TRU	Mon, May 3, 2021	105.36	106.25	104.43	106.00
1401	NYSE	TRU	Fri, Apr 30, 2021	103.93	105.08	103.29	104.59
1400	NYSE	TRU	Thu, Apr 29, 2021	105.10	105.65	104.46	104.60
1399	NYSE	TRU	Wed, Apr 28, 2021	105.07	105.72	103.52	104.03
1398	NYSE	TRU	Tue, Apr 27, 2021	106.03	110.42	104.64	104.99
1397	NYSE	TRU	Mon, Apr 26, 2021	102.97	103.38	100.46	100.57
1396	NYSE	TRU	Fri, Apr 23, 2021	101.82	104.11	101.16	103.27
1395	NYSE	TRU	Thu, Apr 22, 2021	99.69	104.23	99.00	101.92
1394	NYSE	TRU	Wed, Apr 21, 2021	96.61	98.33	96.29	97.88
1393	NYSE	TRU	Tue, Apr 20, 2021	96.53	97.81	96.25	96.57
1392	NYSE	TRU	Mon, Apr 19, 2021	95.87	96.93	95.83	96.86
1391	NYSE	TRU	Fri, Apr 16, 2021	95.79	96.80	95.79	96.35
1390	NYSE	TRU	Thu, Apr 15, 2021	95.86	96.34	95.32	95.48
1389	NYSE	TRU	Wed, Apr 14, 2021	96.29	96.84	94.95	95.17
1388	NYSE	TRU	Tue, Apr 13, 2021	96.55	97.62	95.94	96.31
1387	NYSE	TRU	Mon, Apr 12, 2021	95.64	97.17	95.48	96.87
1386	NYSE	TRU	Fri, Apr 9, 2021	95.53	95.92	94.64	95.85
1385	NYSE	TRU	Thu, Apr 8, 2021	94.65	96.34	94.09	95.85
1384	NYSE	TRU	Wed, Apr 7, 2021	94.79	95.17	93.04	93.81
1383	NYSE	TRU	Tue, Apr 6, 2021	93.77	96.05	93.77	94.91
1382	NYSE	TRU	Mon, Apr 5, 2021	92.50	95.06	92.11	94.44
1381	NYSE	TRU	Thu, Apr 1, 2021	90.41	92.36	89.29	92.26
1380	NYSE	TRU	Wed, Mar 31, 2021	89.61	91.00	89.18	90.00
1379	NYSE	TRU	Tue, Mar 30, 2021	90.08	90.83	89.22	89.67
1378	NYSE	TRU	Mon, Mar 29, 2021	91.98	92.00	90.31	90.66
1377	NYSE	TRU	Fri, Mar 26, 2021	90.00	92.66	89.87	92.59
1376	NYSE	TRU	Thu, Mar 25, 2021	88.32	90.00	87.18	89.66
1375	NYSE	TRU	Wed, Mar 24, 2021	88.64	89.20	87.83	88.35
1374	NYSE	TRU	Tue, Mar 23, 2021	88.51	90.31	87.82	88.76
1373	NYSE	TRU	Mon, Mar 22, 2021	87.48	89.63	87.17	88.83
1372	NYSE	TRU	Fri, Mar 19, 2021	87.27	88.14	86.32	87.53
1371	NYSE	TRU	Thu, Mar 18, 2021	86.72	88.54	85.44	87.36
1370	NYSE	TRU	Wed, Mar 17, 2021	88.55	88.55	85.98	87.23
1369	NYSE	TRU	Tue, Mar 16, 2021	89.25	89.77	87.99	88.50
1368	NYSE	TRU	Mon, Mar 15, 2021	87.98	89.31	87.79	88.86
1367	NYSE	TRU	Fri, Mar 12, 2021	87.53	88.88	87.10	88.06
1366	NYSE	TRU	Thu, Mar 11, 2021	88.15	88.29	86.78	87.90
1365	NYSE	TRU	Wed, Mar 10, 2021	89.84	90.45	87.82	87.82
1364	NYSE	TRU	Tue, Mar 9, 2021	88.97	89.94	88.38	88.79
1363	NYSE	TRU	Mon, Mar 8, 2021	88.02	89.42	87.52	87.97
1362	NYSE	TRU	Fri, Mar 5, 2021	85.84	88.09	83.12	87.77
1361	NYSE	TRU	Thu, Mar 4, 2021	87.28	88.03	84.56	84.94
1360	NYSE	TRU	Wed, Mar 3, 2021	87.72	88.76	86.58	87.04
1359	NYSE	TRU	Tue, Mar 2, 2021	86.43	88.68	85.56	87.91
1358	NYSE	TRU	Mon, Mar 1, 2021	85.33	86.44	84.91	85.78
1357	NYSE	TRU	Fri, Feb 26, 2021	85.93	86.97	83.50	84.21
1356	NYSE	TRU	Thu, Feb 25, 2021	87.44	88.59	84.52	85.16
1355	NYSE	TRU	Wed, Feb 24, 2021	86.67	88.49	85.63	87.78
1354	NYSE	TRU	Tue, Feb 23, 2021	86.65	87.89	85.21	87.18
1353	NYSE	TRU	Mon, Feb 22, 2021	88.16	89.00	86.37	86.50
1352	NYSE	TRU	Fri, Feb 19, 2021	89.78	90.50	89.00	89.27
1351	NYSE	TRU	Thu, Feb 18, 2021	88.11	90.81	88.08	89.71
1350	NYSE	TRU	Wed, Feb 17, 2021	86.00	88.80	84.68	88.51
1349	NYSE	TRU	Tue, Feb 16, 2021	88.71	91.58	87.32	87.60
1348	NYSE	TRU	Fri, Feb 12, 2021	93.29	95.50	92.55	95.06
1347	NYSE	TRU	Thu, Feb 11, 2021	93.04	93.48	91.43	92.13
1346	NYSE	TRU	Wed, Feb 10, 2021	94.20	94.52	91.86	92.72
1345	NYSE	TRU	Tue, Feb 9, 2021	93.60	94.04	93.04	93.51
1344	NYSE	TRU	Mon, Feb 8, 2021	94.05	94.41	93.30	93.64
1343	NYSE	TRU	Fri, Feb 5, 2021	93.89	94.42	93.07	93.59
1342	NYSE	TRU	Thu, Feb 4, 2021	92.73	93.88	92.47	93.14
1341	NYSE	TRU	Wed, Feb 3, 2021	92.78	92.78	91.44	92.23
1340	NYSE	TRU	Tue, Feb 2, 2021	91.68	93.20	91.35	92.77
1339	NYSE	TRU	Mon, Feb 1, 2021	87.92	91.33	87.92	90.83
1338	NYSE	TRU	Fri, Jan 29, 2021	88.88	89.41	86.90	87.04
1337	NYSE	TRU	Thu, Jan 28, 2021	88.24	90.36	88.04	89.53
1336	NYSE	TRU	Wed, Jan 27, 2021	90.00	90.01	87.51	87.73
1335	NYSE	TRU	Tue, Jan 26, 2021	91.84	92.14	90.42	91.14
1334	NYSE	TRU	Mon, Jan 25, 2021	92.14	92.35	90.67	91.62
1333	NYSE	TRU	Fri, Jan 22, 2021	92.20	92.41	91.08	91.91
1332	NYSE	TRU	Thu, Jan 21, 2021	92.85	93.54	92.31	92.48
1331	NYSE	TRU	Wed, Jan 20, 2021	92.09	93.70	91.62	93.30
1330	NYSE	TRU	Tue, Jan 19, 2021	91.54	92.25	89.94	91.37
1329	NYSE	TRU	Fri, Jan 15, 2021	92.53	93.09	90.98	91.27
1328	NYSE	TRU	Thu, Jan 14, 2021	94.11	94.79	92.50	92.75
1327	NYSE	TRU	Wed, Jan 13, 2021	93.65	94.62	93.18	93.64
1326	NYSE	TRU	Tue, Jan 12, 2021	93.47	93.97	92.80	93.66
1325	NYSE	TRU	Mon, Jan 11, 2021	93.76	95.97	93.14	93.47
1324	NYSE	TRU	Fri, Jan 8, 2021	94.59	94.94	92.68	94.56
1323	NYSE	TRU	Thu, Jan 7, 2021	93.71	94.44	92.44	94.44
1322	NYSE	TRU	Wed, Jan 6, 2021	95.73	95.96	93.29	93.65
1321	NYSE	TRU	Tue, Jan 5, 2021	96.08	96.39	94.81	95.79
1320	NYSE	TRU	Mon, Jan 4, 2021	99.28	99.82	94.55	95.85
1319	NYSE	TRU	Thu, Dec 31, 2020	98.91	99.45	98.06	99.22
1318	NYSE	TRU	Wed, Dec 30, 2020	98.66	99.40	98.23	98.64
1317	NYSE	TRU	Tue, Dec 29, 2020	100.02	100.45	96.84	98.17
1316	NYSE	TRU	Mon, Dec 28, 2020	102.51	102.80	98.88	99.04
1315	NYSE	TRU	Thu, Dec 24, 2020	100.34	101.24	99.87	100.97
1314	NYSE	TRU	Wed, Dec 23, 2020	99.59	100.83	99.41	100.03
1313	NYSE	TRU	Tue, Dec 22, 2020	98.80	99.31	98.09	98.78
1312	NYSE	TRU	Mon, Dec 21, 2020	97.84	99.68	95.75	99.13
1311	NYSE	TRU	Fri, Dec 18, 2020	99.45	100.62	98.66	99.36
1310	NYSE	TRU	Thu, Dec 17, 2020	99.26	99.90	98.30	99.60
1309	NYSE	TRU	Wed, Dec 16, 2020	99.24	99.42	98.20	98.45
1308	NYSE	TRU	Tue, Dec 15, 2020	98.06	99.91	97.34	99.41
1307	NYSE	TRU	Mon, Dec 14, 2020	95.45	98.14	95.45	97.64
1306	NYSE	TRU	Fri, Dec 11, 2020	95.00	97.04	94.90	95.51
1305	NYSE	TRU	Thu, Dec 10, 2020	94.40	95.42	93.63	95.35
1304	NYSE	TRU	Wed, Dec 9, 2020	96.85	97.13	94.22	94.61
1303	NYSE	TRU	Tue, Dec 8, 2020	94.64	98.45	94.59	97.14
1302	NYSE	TRU	Mon, Dec 7, 2020	94.43	94.98	94.00	94.38
1301	NYSE	TRU	Fri, Dec 4, 2020	93.86	95.09	93.74	94.43
1300	NYSE	TRU	Thu, Dec 3, 2020	93.72	94.74	93.15	93.76
1299	NYSE	TRU	Wed, Dec 2, 2020	92.63	93.57	92.20	93.38
1298	NYSE	TRU	Tue, Dec 1, 2020	92.55	94.13	92.17	93.10
1297	NYSE	TRU	Mon, Nov 30, 2020	92.32	92.99	90.72	91.09
1296	NYSE	TRU	Fri, Nov 27, 2020	93.56	93.77	92.58	92.85
1295	NYSE	TRU	Wed, Nov 25, 2020	93.56	94.18	93.15	93.65
1294	NYSE	TRU	Tue, Nov 24, 2020	95.61	96.24	92.71	93.02
1293	NYSE	TRU	Mon, Nov 23, 2020	94.86	95.31	94.22	94.90
1292	NYSE	TRU	Fri, Nov 20, 2020	96.18	97.04	94.11	94.39
1291	NYSE	TRU	Thu, Nov 19, 2020	96.06	97.64	95.83	96.32
1290	NYSE	TRU	Wed, Nov 18, 2020	95.82	97.00	95.78	96.21
1289	NYSE	TRU	Tue, Nov 17, 2020	94.91	96.62	94.43	95.99
1288	NYSE	TRU	Mon, Nov 16, 2020	93.77	96.56	93.77	95.95
1287	NYSE	TRU	Fri, Nov 13, 2020	89.57	93.05	89.57	92.97
1286	NYSE	TRU	Thu, Nov 12, 2020	90.14	90.65	88.65	89.35
1285	NYSE	TRU	Wed, Nov 11, 2020	92.68	92.99	89.98	90.49
1284	NYSE	TRU	Tue, Nov 10, 2020	95.95	96.28	91.57	91.83
1283	NYSE	TRU	Mon, Nov 9, 2020	92.40	96.86	92.14	95.45
1282	NYSE	TRU	Fri, Nov 6, 2020	88.07	88.67	86.94	88.13
1281	NYSE	TRU	Thu, Nov 5, 2020	89.03	90.12	87.90	88.07
1280	NYSE	TRU	Wed, Nov 4, 2020	82.86	88.37	82.54	87.63
1279	NYSE	TRU	Tue, Nov 3, 2020	80.90	83.27	80.56	82.33
1278	NYSE	TRU	Mon, Nov 2, 2020	79.80	80.49	79.15	79.76
1277	NYSE	TRU	Fri, Oct 30, 2020	78.41	79.74	78.02	79.66
1276	NYSE	TRU	Thu, Oct 29, 2020	79.13	80.57	78.63	79.15
1275	NYSE	TRU	Wed, Oct 28, 2020	79.14	80.13	78.12	79.25
1274	NYSE	TRU	Tue, Oct 27, 2020	82.25	85.08	79.57	80.60
1273	NYSE	TRU	Mon, Oct 26, 2020	85.01	85.33	83.67	84.37
1272	NYSE	TRU	Fri, Oct 23, 2020	86.58	86.58	84.47	86.05
1271	NYSE	TRU	Thu, Oct 22, 2020	87.02	87.43	84.43	86.04
1270	NYSE	TRU	Wed, Oct 21, 2020	85.33	87.58	85.11	87.05
1269	NYSE	TRU	Tue, Oct 20, 2020	85.58	86.34	85.00	85.25
1268	NYSE	TRU	Mon, Oct 19, 2020	87.52	88.16	84.62	84.72
1267	NYSE	TRU	Fri, Oct 16, 2020	88.96	89.14	86.90	87.23
1266	NYSE	TRU	Thu, Oct 15, 2020	88.29	88.67	86.75	88.35
1265	NYSE	TRU	Wed, Oct 14, 2020	89.61	90.58	89.32	89.49
1264	NYSE	TRU	Tue, Oct 13, 2020	89.31	89.99	88.99	89.69
1263	NYSE	TRU	Mon, Oct 12, 2020	90.21	90.48	88.95	89.26
1262	NYSE	TRU	Fri, Oct 9, 2020	88.93	90.13	88.59	89.22
1261	NYSE	TRU	Thu, Oct 8, 2020	89.45	89.45	87.97	88.54
1260	NYSE	TRU	Wed, Oct 7, 2020	87.77	88.18	86.92	87.73
1259	NYSE	TRU	Tue, Oct 6, 2020	87.87	89.20	87.02	87.24
1258	NYSE	TRU	Mon, Oct 5, 2020	86.14	87.80	86.03	87.35
1257	NYSE	TRU	Fri, Oct 2, 2020	84.77	86.29	83.93	85.80
1256	NYSE	TRU	Thu, Oct 1, 2020	85.14	86.76	84.79	86.42
1255	NYSE	TRU	Wed, Sep 30, 2020	85.10	85.17	83.35	84.13
1254	NYSE	TRU	Tue, Sep 29, 2020	84.24	86.23	83.82	84.62
1253	NYSE	TRU	Mon, Sep 28, 2020	82.46	84.92	82.24	83.74
1252	NYSE	TRU	Fri, Sep 25, 2020	79.81	81.61	79.77	81.19
1251	NYSE	TRU	Thu, Sep 24, 2020	80.13	81.24	79.56	80.25
1250	NYSE	TRU	Wed, Sep 23, 2020	82.39	82.47	80.36	80.40
1249	NYSE	TRU	Tue, Sep 22, 2020	81.60	82.40	80.35	82.05
1248	NYSE	TRU	Mon, Sep 21, 2020	83.34	83.37	80.65	81.34
1247	NYSE	TRU	Fri, Sep 18, 2020	87.61	87.84	83.98	84.58
1246	NYSE	TRU	Thu, Sep 17, 2020	87.00	88.06	86.56	87.58
1245	NYSE	TRU	Wed, Sep 16, 2020	87.83	89.05	87.31	88.14
1244	NYSE	TRU	Tue, Sep 15, 2020	87.66	88.04	86.96	87.49
1243	NYSE	TRU	Mon, Sep 14, 2020	86.24	87.35	85.94	86.80
1242	NYSE	TRU	Fri, Sep 11, 2020	85.54	85.61	83.38	85.09
1241	NYSE	TRU	Thu, Sep 10, 2020	86.63	87.92	84.85	84.86
1240	NYSE	TRU	Wed, Sep 9, 2020	83.64	86.91	83.64	86.10
1239	NYSE	TRU	Tue, Sep 8, 2020	83.01	84.48	81.50	83.02
1238	NYSE	TRU	Fri, Sep 4, 2020	87.35	87.71	83.05	84.06
1237	NYSE	TRU	Thu, Sep 3, 2020	89.40	89.70	86.45	87.01
1236	NYSE	TRU	Wed, Sep 2, 2020	88.36	89.56	88.17	89.24
1235	NYSE	TRU	Tue, Sep 1, 2020	86.39	88.04	86.39	87.93
1234	NYSE	TRU	Mon, Aug 31, 2020	86.87	87.20	86.34	86.72
1233	NYSE	TRU	Fri, Aug 28, 2020	86.36	87.63	85.90	87.09
1232	NYSE	TRU	Thu, Aug 27, 2020	86.10	86.84	85.54	86.28
1231	NYSE	TRU	Wed, Aug 26, 2020	85.01	86.82	84.98	85.77
1230	NYSE	TRU	Tue, Aug 25, 2020	85.64	85.85	84.91	85.15
1229	NYSE	TRU	Mon, Aug 24, 2020	83.49	85.31	83.14	85.24
1228	NYSE	TRU	Fri, Aug 21, 2020	84.79	84.98	82.80	82.99
1227	NYSE	TRU	Thu, Aug 20, 2020	84.24	85.72	84.18	84.72
1226	NYSE	TRU	Wed, Aug 19, 2020	86.60	86.77	84.25	84.63
1225	NYSE	TRU	Tue, Aug 18, 2020	87.19	87.67	86.32	86.41
1224	NYSE	TRU	Mon, Aug 17, 2020	88.14	88.99	87.15	87.16
1223	NYSE	TRU	Fri, Aug 14, 2020	89.05	89.31	87.67	87.71
1222	NYSE	TRU	Thu, Aug 13, 2020	88.89	90.46	88.81	89.57
1221	NYSE	TRU	Wed, Aug 12, 2020	88.79	90.12	88.79	89.45
1220	NYSE	TRU	Tue, Aug 11, 2020	87.07	89.71	86.24	88.05
1219	NYSE	TRU	Mon, Aug 10, 2020	87.36	87.57	86.30	86.36
1218	NYSE	TRU	Fri, Aug 7, 2020	86.78	87.39	86.48	87.38
1217	NYSE	TRU	Thu, Aug 6, 2020	87.75	87.91	86.02	86.54
1216	NYSE	TRU	Thu, Aug 16, 2018	74.53	75.06	74.07	74.76
1215	NYSE	TRU	Wed, Aug 15, 2018	74.13	74.52	73.48	74.18
1214	NYSE	TRU	Tue, Aug 14, 2018	74.84	75.41	74.14	74.66
1213	NYSE	TRU	Mon, Aug 13, 2018	74.46	75.52	74.14	74.37
1212	NYSE	TRU	Fri, Aug 10, 2018	74.19	74.83	73.97	74.21
1211	NYSE	TRU	Thu, Aug 9, 2018	74.01	75.45	73.90	74.66
1210	NYSE	TRU	Wed, Aug 8, 2018	74.00	74.11	73.56	73.75
1209	NYSE	TRU	Tue, Aug 7, 2018	73.54	74.24	73.54	73.99
1208	NYSE	TRU	Mon, Aug 6, 2018	74.10	74.67	73.28	73.58
1207	NYSE	TRU	Fri, Aug 3, 2018	73.93	74.27	73.06	74.06
1206	NYSE	TRU	Thu, Aug 2, 2018	72.65	74.04	72.54	73.92
1205	NYSE	TRU	Wed, Aug 1, 2018	72.28	73.64	72.25	73.19
1204	NYSE	TRU	Tue, Jul 31, 2018	70.77	72.76	70.68	72.40
1203	NYSE	TRU	Mon, Jul 30, 2018	72.03	72.17	70.38	70.65
1202	NYSE	TRU	Fri, Jul 27, 2018	73.22	73.22	70.77	72.06
1201	NYSE	TRU	Thu, Jul 26, 2018	74.50	74.88	73.13	73.16
1200	NYSE	TRU	Wed, Jul 25, 2018	73.00	74.93	72.78	74.51
1199	NYSE	TRU	Tue, Jul 24, 2018	75.95	75.95	72.71	73.57
1198	NYSE	TRU	Mon, Jul 23, 2018	75.67	75.81	74.94	75.45
1197	NYSE	TRU	Fri, Jul 20, 2018	75.35	75.99	74.82	75.77
1196	NYSE	TRU	Thu, Jul 19, 2018	74.96	75.64	74.72	75.35
1195	NYSE	TRU	Wed, Jul 18, 2018	75.14	75.49	74.58	75.07
1194	NYSE	TRU	Tue, Jul 17, 2018	74.66	75.12	74.28	74.95
1193	NYSE	TRU	Mon, Jul 16, 2018	74.74	75.22	74.64	74.80
1192	NYSE	TRU	Fri, Jul 13, 2018	74.93	75.09	74.46	74.58
1191	NYSE	TRU	Thu, Jul 12, 2018	74.25	75.04	73.98	74.83
1190	NYSE	TRU	Wed, Jul 11, 2018	73.80	74.33	73.53	74.25
1189	NYSE	TRU	Tue, Jul 10, 2018	74.31	75.01	73.76	74.07
1188	NYSE	TRU	Mon, Jul 9, 2018	73.97	74.58	73.61	74.20
1187	NYSE	TRU	Fri, Jul 6, 2018	73.49	74.13	73.23	73.76
1186	NYSE	TRU	Thu, Jul 5, 2018	72.82	73.43	72.22	73.39
1185	NYSE	TRU	Tue, Jul 3, 2018	73.02	73.56	72.19	72.41
1184	NYSE	TRU	Mon, Jul 2, 2018	71.14	72.69	71.00	72.69
1183	NYSE	TRU	Fri, Jun 29, 2018	71.78	72.37	71.64	71.64
1182	NYSE	TRU	Thu, Jun 28, 2018	70.51	71.61	70.15	71.52
1181	NYSE	TRU	Wed, Jun 27, 2018	71.75	72.14	70.61	70.61
1180	NYSE	TRU	Tue, Jun 26, 2018	71.01	71.86	70.27	71.73
1179	NYSE	TRU	Mon, Jun 25, 2018	71.64	71.64	70.23	70.86
1178	NYSE	TRU	Fri, Jun 22, 2018	72.88	73.01	71.65	71.70
1177	NYSE	TRU	Thu, Jun 21, 2018	73.00	73.22	72.06	72.42
1176	NYSE	TRU	Wed, Jun 20, 2018	72.44	73.01	71.88	72.88
1175	NYSE	TRU	Tue, Jun 19, 2018	70.60	72.02	70.44	71.78
1174	NYSE	TRU	Mon, Jun 18, 2018	71.02	72.01	70.79	71.51
1173	NYSE	TRU	Fri, Jun 15, 2018	71.00	71.35	70.63	71.16
1172	NYSE	TRU	Thu, Jun 14, 2018	71.76	71.95	71.05	71.28
1171	NYSE	TRU	Wed, Jun 13, 2018	72.00	73.13	71.56	71.64
1170	NYSE	TRU	Tue, Jun 12, 2018	70.96	72.18	70.55	71.70
1169	NYSE	TRU	Mon, Jun 11, 2018	71.09	71.43	70.62	70.94
1168	NYSE	TRU	Fri, Jun 8, 2018	71.13	71.50	70.48	70.93
1167	NYSE	TRU	Thu, Jun 7, 2018	72.48	72.70	70.73	71.46
1166	NYSE	TRU	Wed, Jun 6, 2018	71.28	72.37	71.26	72.36
1165	NYSE	TRU	Tue, Jun 5, 2018	69.40	70.90	69.40	70.86
1164	NYSE	TRU	Mon, Jun 4, 2018	69.46	69.86	68.63	69.31
1163	NYSE	TRU	Fri, Jun 1, 2018	68.75	69.26	68.37	69.05
1162	NYSE	TRU	Thu, May 31, 2018	68.64	69.74	68.27	68.60
1161	NYSE	TRU	Wed, May 30, 2018	68.55	69.22	68.26	68.49
1160	NYSE	TRU	Tue, May 29, 2018	68.14	68.71	67.69	68.30
1159	NYSE	TRU	Fri, May 25, 2018	68.45	68.53	67.90	68.35
1158	NYSE	TRU	Thu, May 24, 2018	68.43	68.79	67.80	68.48
1157	NYSE	TRU	Wed, May 23, 2018	67.65	68.49	67.53	68.47
1156	NYSE	TRU	Tue, May 22, 2018	69.05	69.67	68.08	68.09
1155	NYSE	TRU	Mon, May 21, 2018	69.35	69.55	68.72	68.89
1154	NYSE	TRU	Fri, May 18, 2018	69.07	69.40	68.77	68.80
1153	NYSE	TRU	Thu, May 17, 2018	69.10	69.41	68.65	68.92
1152	NYSE	TRU	Wed, May 16, 2018	69.13	69.45	68.89	69.20
1151	NYSE	TRU	Tue, May 15, 2018	69.00	69.22	68.27	69.13
1150	NYSE	TRU	Mon, May 14, 2018	69.46	69.70	69.02	69.20
1149	NYSE	TRU	Fri, May 11, 2018	69.38	69.56	69.14	69.50
1148	NYSE	TRU	Thu, May 10, 2018	68.81	69.33	68.68	69.13
1147	NYSE	TRU	Wed, May 9, 2018	68.64	68.93	67.89	68.60
1146	NYSE	TRU	Tue, May 8, 2018	67.77	69.00	67.68	68.56
1145	NYSE	TRU	Mon, May 7, 2018	67.12	68.08	67.12	67.81
1144	NYSE	TRU	Fri, May 4, 2018	66.66	67.34	66.35	67.10
1143	NYSE	TRU	Thu, May 3, 2018	65.82	66.94	65.41	66.76
1142	NYSE	TRU	Wed, May 2, 2018	65.34	66.46	64.97	65.71
1141	NYSE	TRU	Tue, May 1, 2018	65.15	65.55	64.52	65.55
1140	NYSE	TRU	Mon, Apr 30, 2018	64.69	66.18	64.65	64.91
1139	NYSE	TRU	Fri, Apr 27, 2018	65.35	65.58	64.15	64.79
1138	NYSE	TRU	Thu, Apr 26, 2018	65.72	65.95	65.00	65.02
1137	NYSE	TRU	Wed, Apr 25, 2018	66.16	66.25	64.84	65.41
1136	NYSE	TRU	Tue, Apr 24, 2018	66.53	68.22	66.13	66.39
1135	NYSE	TRU	Mon, Apr 23, 2018	67.33	67.73	64.38	65.57
1134	NYSE	TRU	Fri, Apr 20, 2018	64.03	67.32	64.01	66.84
1133	NYSE	TRU	Thu, Apr 19, 2018	60.20	60.78	59.86	60.55
1132	NYSE	TRU	Wed, Apr 18, 2018	59.98	60.62	59.79	60.50
1131	NYSE	TRU	Tue, Apr 17, 2018	59.26	60.36	58.82	60.15
1130	NYSE	TRU	Mon, Apr 16, 2018	59.02	59.44	58.67	58.68
1129	NYSE	TRU	Fri, Apr 13, 2018	58.50	58.98	58.12	58.88
1128	NYSE	TRU	Thu, Apr 12, 2018	57.25	58.37	57.25	57.98
1127	NYSE	TRU	Wed, Apr 11, 2018	56.82	57.57	56.73	56.93
1126	NYSE	TRU	Tue, Apr 10, 2018	57.11	57.21	56.58	57.08
1125	NYSE	TRU	Mon, Apr 9, 2018	56.62	57.05	56.25	56.28
1124	NYSE	TRU	Fri, Apr 6, 2018	56.62	56.90	55.75	56.18
1123	NYSE	TRU	Thu, Apr 5, 2018	56.79	57.14	56.42	57.07
1122	NYSE	TRU	Wed, Apr 4, 2018	55.03	56.42	55.03	56.25
1121	NYSE	TRU	Tue, Apr 3, 2018	55.67	56.30	55.29	56.06
1120	NYSE	TRU	Mon, Apr 2, 2018	56.73	57.21	55.24	55.65
1119	NYSE	TRU	Thu, Mar 29, 2018	56.70	57.18	55.92	56.78
1118	NYSE	TRU	Wed, Mar 28, 2018	57.32	57.39	56.05	56.52
1117	NYSE	TRU	Tue, Mar 27, 2018	58.42	58.91	56.92	57.17
1116	NYSE	TRU	Mon, Mar 26, 2018	58.03	58.19	56.57	58.04
1115	NYSE	TRU	Fri, Mar 23, 2018	58.27	58.89	56.91	57.01
1114	NYSE	TRU	Thu, Mar 22, 2018	58.64	59.38	58.11	58.14
1113	NYSE	TRU	Wed, Mar 21, 2018	59.22	59.60	59.01	59.21
1112	NYSE	TRU	Tue, Mar 20, 2018	58.67	59.62	58.51	59.16
1111	NYSE	TRU	Mon, Mar 19, 2018	59.16	59.40	57.93	58.66
1110	NYSE	TRU	Fri, Mar 16, 2018	58.82	59.45	58.34	59.20
1109	NYSE	TRU	Thu, Mar 15, 2018	58.52	58.78	58.40	58.65
1108	NYSE	TRU	Wed, Mar 14, 2018	58.50	58.84	58.17	58.35
1107	NYSE	TRU	Tue, Mar 13, 2018	58.70	58.76	58.13	58.31
1106	NYSE	TRU	Mon, Mar 12, 2018	58.20	58.68	57.83	58.50
1105	NYSE	TRU	Fri, Mar 9, 2018	58.00	58.72	57.73	58.02
1104	NYSE	TRU	Thu, Mar 8, 2018	57.63	57.99	57.17	57.40
1103	NYSE	TRU	Wed, Mar 7, 2018	56.93	57.50	56.64	57.09
1102	NYSE	TRU	Tue, Mar 6, 2018	57.62	57.80	56.80	57.05
1101	NYSE	TRU	Mon, Mar 5, 2018	57.16	58.30	56.75	57.98
1100	NYSE	TRU	Fri, Mar 2, 2018	56.77	57.60	56.00	57.30
1099	NYSE	TRU	Thu, Mar 1, 2018	56.92	58.09	56.70	57.39
1098	NYSE	TRU	Wed, Feb 28, 2018	58.10	58.35	57.07	57.07
1097	NYSE	TRU	Tue, Feb 27, 2018	58.13	58.45	57.32	57.35
1096	NYSE	TRU	Mon, Feb 26, 2018	58.48	58.84	57.70	58.00
1095	NYSE	TRU	Fri, Feb 23, 2018	57.55	58.49	57.17	58.45
1094	NYSE	TRU	Thu, Feb 22, 2018	57.01	57.79	56.87	57.32
1093	NYSE	TRU	Wed, Feb 21, 2018	58.30	58.57	56.69	56.73
1092	NYSE	TRU	Tue, Feb 20, 2018	58.23	58.91	57.74	58.23
1091	NYSE	TRU	Fri, Feb 16, 2018	57.83	58.74	57.57	58.45
1090	NYSE	TRU	Thu, Feb 15, 2018	56.19	58.16	56.03	58.15
1089	NYSE	TRU	Wed, Feb 14, 2018	54.65	56.08	54.16	55.82
1088	NYSE	TRU	Tue, Feb 13, 2018	53.11	56.01	53.11	54.95
1087	NYSE	TRU	Mon, Feb 12, 2018	56.23	58.29	55.99	58.12
1086	NYSE	TRU	Fri, Feb 9, 2018	56.07	56.70	54.00	55.61
1085	NYSE	TRU	Thu, Feb 8, 2018	58.32	58.48	55.48	55.50
1084	NYSE	TRU	Wed, Feb 7, 2018	57.33	58.54	57.03	58.32
1083	NYSE	TRU	Tue, Feb 6, 2018	54.91	57.53	54.51	57.48
1082	NYSE	TRU	Mon, Feb 5, 2018	56.65	57.97	55.79	55.80
1081	NYSE	TRU	Fri, Feb 2, 2018	58.64	58.88	57.25	57.47
1080	NYSE	TRU	Thu, Feb 1, 2018	59.13	59.45	58.78	59.03
1079	NYSE	TRU	Wed, Jan 31, 2018	58.75	59.60	58.48	59.36
1078	NYSE	TRU	Tue, Jan 30, 2018	58.03	59.00	58.00	58.62
1077	NYSE	TRU	Mon, Jan 29, 2018	61.08	61.42	58.71	58.83
1076	NYSE	TRU	Fri, Jan 26, 2018	60.41	61.35	60.24	61.35
1075	NYSE	TRU	Thu, Jan 25, 2018	60.58	60.78	60.14	60.48
1074	NYSE	TRU	Wed, Jan 24, 2018	60.02	60.44	59.79	60.07
1073	NYSE	TRU	Tue, Jan 23, 2018	59.79	59.95	59.14	59.95
1072	NYSE	TRU	Mon, Jan 22, 2018	58.98	59.69	58.76	59.69
1071	NYSE	TRU	Fri, Jan 19, 2018	58.51	59.53	58.23	59.35
1070	NYSE	TRU	Thu, Jan 18, 2018	58.69	59.13	57.03	57.86
1069	NYSE	TRU	Wed, Jan 17, 2018	56.60	57.18	56.32	57.15
1068	NYSE	TRU	Tue, Jan 16, 2018	57.28	57.56	56.29	56.49
1067	NYSE	TRU	Fri, Jan 12, 2018	57.17	57.38	56.90	57.05
1066	NYSE	TRU	Thu, Jan 11, 2018	57.01	57.25	56.77	57.14
1065	NYSE	TRU	Wed, Jan 10, 2018	56.63	56.93	56.35	56.79
1064	NYSE	TRU	Tue, Jan 9, 2018	56.76	57.23	56.54	56.68
1063	NYSE	TRU	Mon, Jan 8, 2018	56.86	56.87	56.40	56.56
1062	NYSE	TRU	Fri, Jan 5, 2018	55.58	57.04	55.54	56.92
1061	NYSE	TRU	Thu, Jan 4, 2018	54.81	55.40	54.64	55.17
1060	NYSE	TRU	Wed, Jan 3, 2018	54.93	55.36	54.59	54.73
1059	NYSE	TRU	Tue, Jan 2, 2018	54.97	55.06	54.54	54.85
1058	NYSE	TRU	Fri, Dec 29, 2017	55.23	55.32	54.82	54.96
1057	NYSE	TRU	Thu, Dec 28, 2017	55.50	55.55	54.59	55.11
1056	NYSE	TRU	Wed, Dec 27, 2017	55.34	55.69	55.14	55.42
1055	NYSE	TRU	Tue, Dec 26, 2017	55.03	55.35	54.81	55.33
1054	NYSE	TRU	Fri, Dec 22, 2017	55.56	55.56	54.73	55.16
1053	NYSE	TRU	Thu, Dec 21, 2017	56.10	56.32	54.98	55.21
1052	NYSE	TRU	Wed, Dec 20, 2017	56.19	56.37	55.44	55.91
1051	NYSE	TRU	Tue, Dec 19, 2017	56.36	56.77	55.76	55.93
1050	NYSE	TRU	Mon, Dec 18, 2017	55.77	56.46	55.73	56.21
1049	NYSE	TRU	Fri, Dec 15, 2017	55.33	56.03	55.25	55.46
1048	NYSE	TRU	Thu, Dec 14, 2017	54.71	56.58	54.71	55.39
1047	NYSE	TRU	Wed, Dec 13, 2017	55.39	55.55	54.41	54.86
1046	NYSE	TRU	Tue, Dec 12, 2017	55.44	55.97	54.87	55.00
1045	NYSE	TRU	Mon, Dec 11, 2017	55.48	56.35	55.45	55.71
1044	NYSE	TRU	Fri, Dec 8, 2017	56.11	56.11	55.42	55.61
1043	NYSE	TRU	Thu, Dec 7, 2017	54.91	55.96	54.91	55.59
1042	NYSE	TRU	Wed, Dec 6, 2017	54.77	55.32	54.68	55.06
1041	NYSE	TRU	Tue, Dec 5, 2017	55.11	55.60	54.61	54.91
1040	NYSE	TRU	Mon, Dec 4, 2017	56.30	56.44	54.95	55.03
1039	NYSE	TRU	Fri, Dec 1, 2017	55.42	55.97	54.10	55.65
1038	NYSE	TRU	Thu, Nov 30, 2017	54.38	55.90	54.06	55.52
1037	NYSE	TRU	Wed, Nov 29, 2017	55.62	56.14	53.61	54.08
1036	NYSE	TRU	Tue, Nov 28, 2017	55.83	56.21	55.44	55.61
1035	NYSE	TRU	Mon, Nov 27, 2017	55.06	55.79	55.06	55.59
1034	NYSE	TRU	Fri, Nov 24, 2017	55.18	55.35	55.06	55.12
1033	NYSE	TRU	Wed, Nov 22, 2017	54.97	55.45	54.86	55.22
1032	NYSE	TRU	Tue, Nov 21, 2017	55.00	55.18	54.81	55.02
1031	NYSE	TRU	Mon, Nov 20, 2017	55.40	55.63	54.91	54.99
1030	NYSE	TRU	Fri, Nov 17, 2017	54.94	55.75	54.78	55.29
1029	NYSE	TRU	Thu, Nov 16, 2017	54.31	54.60	53.94	54.31
1028	NYSE	TRU	Wed, Nov 15, 2017	54.41	54.47	53.64	53.92
1027	NYSE	TRU	Tue, Nov 14, 2017	54.25	55.00	54.00	54.47
1026	NYSE	TRU	Mon, Nov 13, 2017	53.17	54.15	53.04	54.01
1025	NYSE	TRU	Fri, Nov 10, 2017	53.01	53.42	52.57	53.40
1024	NYSE	TRU	Thu, Nov 9, 2017	53.39	53.43	52.65	53.12
1023	NYSE	TRU	Wed, Nov 8, 2017	53.17	54.12	53.04	53.60
1022	NYSE	TRU	Tue, Nov 7, 2017	53.85	53.90	52.84	53.13
1021	NYSE	TRU	Mon, Nov 6, 2017	53.87	54.10	53.33	53.90
1020	NYSE	TRU	Fri, Nov 3, 2017	53.50	54.24	53.07	53.89
1019	NYSE	TRU	Thu, Nov 2, 2017	53.34	53.48	52.67	53.44
1018	NYSE	TRU	Wed, Nov 1, 2017	52.83	53.62	52.33	53.48
1017	NYSE	TRU	Tue, Oct 31, 2017	51.80	52.67	51.62	52.49
1016	NYSE	TRU	Mon, Oct 30, 2017	53.14	54.00	51.44	52.47
1015	NYSE	TRU	Fri, Oct 27, 2017	52.77	54.49	51.71	53.75
1014	NYSE	TRU	Thu, Oct 26, 2017	50.81	51.66	50.72	51.19
1013	NYSE	TRU	Wed, Oct 25, 2017	50.94	51.05	50.46	50.86
1012	NYSE	TRU	Tue, Oct 24, 2017	50.80	51.07	50.54	50.91
1011	NYSE	TRU	Mon, Oct 23, 2017	50.63	51.04	50.31	50.69
1010	NYSE	TRU	Fri, Oct 20, 2017	50.81	50.98	50.41	50.73
1009	NYSE	TRU	Thu, Oct 19, 2017	50.45	50.55	50.00	50.36
1008	NYSE	TRU	Wed, Oct 18, 2017	49.80	51.00	49.63	50.56
1007	NYSE	TRU	Tue, Oct 17, 2017	49.30	49.76	48.99	49.66
1006	NYSE	TRU	Mon, Oct 16, 2017	49.94	49.94	49.14	49.41
1005	NYSE	TRU	Fri, Oct 13, 2017	49.62	49.84	49.37	49.64
1004	NYSE	TRU	Thu, Oct 12, 2017	49.70	49.84	49.36	49.59
1003	NYSE	TRU	Wed, Oct 11, 2017	49.73	50.00	49.41	49.70
1002	NYSE	TRU	Tue, Oct 10, 2017	49.97	50.15	49.74	49.86
1001	NYSE	TRU	Mon, Oct 9, 2017	49.89	49.92	49.58	49.75
1000	NYSE	TRU	Fri, Oct 6, 2017	49.33	50.00	49.26	49.86
999	NYSE	TRU	Thu, Oct 5, 2017	48.53	49.57	48.32	49.55
998	NYSE	TRU	Wed, Oct 4, 2017	47.65	48.54	47.38	48.53
997	NYSE	TRU	Tue, Oct 3, 2017	47.54	47.93	46.92	47.65
996	NYSE	TRU	Mon, Oct 2, 2017	47.47	47.89	47.26	47.50
995	NYSE	TRU	Fri, Sep 29, 2017	47.74	47.98	47.15	47.26
994	NYSE	TRU	Thu, Sep 28, 2017	46.62	47.67	46.52	47.67
993	NYSE	TRU	Wed, Sep 27, 2017	45.94	47.18	45.82	46.67
992	NYSE	TRU	Tue, Sep 26, 2017	45.11	45.76	44.91	45.68
991	NYSE	TRU	Mon, Sep 25, 2017	45.95	45.99	45.05	45.12
990	NYSE	TRU	Fri, Sep 22, 2017	44.39	45.90	44.30	45.85
989	NYSE	TRU	Thu, Sep 21, 2017	44.80	44.88	43.91	44.52
988	NYSE	TRU	Wed, Sep 20, 2017	42.27	44.95	42.22	44.94
987	NYSE	TRU	Tue, Sep 19, 2017	42.43	42.51	41.52	42.20
986	NYSE	TRU	Mon, Sep 18, 2017	42.07	42.63	41.95	42.35
985	NYSE	TRU	Fri, Sep 15, 2017	42.57	42.92	41.07	41.61
984	NYSE	TRU	Thu, Sep 14, 2017	43.80	44.00	41.12	43.08
983	NYSE	TRU	Wed, Sep 13, 2017	47.56	47.71	43.16	43.67
982	NYSE	TRU	Tue, Sep 12, 2017	47.87	48.05	47.35	47.72
981	NYSE	TRU	Mon, Sep 11, 2017	47.76	48.65	47.57	47.86
980	NYSE	TRU	Fri, Sep 8, 2017	47.69	47.99	46.61	47.50
979	NYSE	TRU	Thu, Sep 7, 2017	48.55	49.46	48.45	49.39
978	NYSE	TRU	Wed, Sep 6, 2017	48.04	48.62	47.89	48.38
977	NYSE	TRU	Tue, Sep 5, 2017	47.75	48.06	47.57	47.89
976	NYSE	TRU	Fri, Sep 1, 2017	48.00	48.09	47.68	47.81
975	NYSE	TRU	Thu, Aug 31, 2017	47.36	47.91	47.36	47.86
974	NYSE	TRU	Wed, Aug 30, 2017	46.81	47.33	46.77	47.28
973	NYSE	TRU	Tue, Aug 29, 2017	46.71	47.04	46.50	46.73
972	NYSE	TRU	Mon, Aug 28, 2017	47.24	47.32	46.88	47.06
971	NYSE	TRU	Fri, Aug 25, 2017	47.43	47.51	47.13	47.16
970	NYSE	TRU	Thu, Aug 24, 2017	47.54	47.72	47.04	47.26
969	NYSE	TRU	Wed, Aug 23, 2017	47.45	47.75	47.24	47.46
968	NYSE	TRU	Tue, Aug 22, 2017	46.62	47.61	46.60	47.61
967	NYSE	TRU	Mon, Aug 21, 2017	46.50	46.73	46.23	46.55
966	NYSE	TRU	Fri, Aug 18, 2017	46.32	46.52	46.04	46.49
965	NYSE	TRU	Thu, Aug 17, 2017	46.60	46.86	46.30	46.37
964	NYSE	TRU	Wed, Aug 16, 2017	46.29	46.91	46.27	46.80
963	NYSE	TRU	Tue, Aug 15, 2017	46.34	46.40	46.07	46.33
962	NYSE	TRU	Mon, Aug 14, 2017	46.19	46.51	45.95	46.29
961	NYSE	TRU	Fri, Aug 11, 2017	45.49	45.96	45.36	45.74
960	NYSE	TRU	Thu, Aug 10, 2017	46.08	46.42	45.47	45.67
959	NYSE	TRU	Wed, Aug 9, 2017	45.68	46.22	45.54	46.17
958	NYSE	TRU	Tue, Aug 8, 2017	46.07	46.35	45.92	45.96
957	NYSE	TRU	Mon, Aug 7, 2017	46.03	46.34	45.75	46.10
956	NYSE	TRU	Fri, Aug 4, 2017	45.88	46.03	45.73	46.00
955	NYSE	TRU	Thu, Aug 3, 2017	45.91	46.21	45.58	45.77
954	NYSE	TRU	Wed, Aug 2, 2017	45.90	46.11	45.33	46.00
953	NYSE	TRU	Tue, Aug 1, 2017	46.30	46.53	45.92	45.95
952	NYSE	TRU	Mon, Jul 31, 2017	45.40	46.08	45.28	45.83
951	NYSE	TRU	Fri, Jul 28, 2017	45.43	45.92	45.13	45.29
950	NYSE	TRU	Thu, Jul 27, 2017	45.69	45.81	44.97	45.57
949	NYSE	TRU	Wed, Jul 26, 2017	45.63	46.32	45.03	45.53
948	NYSE	TRU	Tue, Jul 25, 2017	45.59	45.70	43.83	45.24
947	NYSE	TRU	Mon, Jul 24, 2017	45.36	45.78	45.19	45.59
946	NYSE	TRU	Fri, Jul 21, 2017	44.97	45.42	44.97	45.38
945	NYSE	TRU	Thu, Jul 20, 2017	45.48	45.48	44.95	45.02
944	NYSE	TRU	Wed, Jul 19, 2017	45.11	45.54	44.85	45.31
943	NYSE	TRU	Tue, Jul 18, 2017	44.35	45.20	44.07	45.00
942	NYSE	TRU	Mon, Jul 17, 2017	44.32	44.50	44.13	44.34
941	NYSE	TRU	Fri, Jul 14, 2017	44.00	44.51	43.70	44.31
940	NYSE	TRU	Thu, Jul 13, 2017	44.19	44.26	43.71	43.96
939	NYSE	TRU	Wed, Jul 12, 2017	44.28	44.56	44.01	44.14
938	NYSE	TRU	Tue, Jul 11, 2017	43.81	44.01	43.54	44.01
937	NYSE	TRU	Mon, Jul 10, 2017	44.29	44.29	43.53	43.71
936	NYSE	TRU	Fri, Jul 7, 2017	43.67	44.40	43.67	44.22
935	NYSE	TRU	Thu, Jul 6, 2017	43.74	44.02	43.30	43.52
934	NYSE	TRU	Wed, Jul 5, 2017	43.15	44.19	43.03	44.13
933	NYSE	TRU	Mon, Jul 3, 2017	43.40	43.55	42.73	43.26
932	NYSE	TRU	Fri, Jun 30, 2017	44.11	44.35	43.30	43.31
931	NYSE	TRU	Thu, Jun 29, 2017	44.44	44.46	43.12	43.70
930	NYSE	TRU	Wed, Jun 28, 2017	43.87	44.49	43.58	44.37
929	NYSE	TRU	Tue, Jun 27, 2017	44.17	44.24	43.51	43.52
928	NYSE	TRU	Mon, Jun 26, 2017	44.57	44.88	44.02	44.30
927	NYSE	TRU	Fri, Jun 23, 2017	43.70	44.49	43.51	44.44
926	NYSE	TRU	Thu, Jun 22, 2017	43.84	44.02	43.58	43.69
925	NYSE	TRU	Wed, Jun 21, 2017	43.99	44.08	43.42	43.77
924	NYSE	TRU	Tue, Jun 20, 2017	44.41	44.41	43.79	44.03
923	NYSE	TRU	Mon, Jun 19, 2017	44.16	44.36	44.04	44.30
922	NYSE	TRU	Fri, Jun 16, 2017	44.04	44.30	43.65	43.80
921	NYSE	TRU	Thu, Jun 15, 2017	43.23	43.86	43.17	43.84
920	NYSE	TRU	Wed, Jun 14, 2017	43.49	43.91	43.21	43.60
919	NYSE	TRU	Tue, Jun 13, 2017	42.54	43.57	42.54	43.32
918	NYSE	TRU	Mon, Jun 12, 2017	41.84	42.32	41.42	42.32
917	NYSE	TRU	Fri, Jun 9, 2017	42.29	42.76	41.41	41.75
916	NYSE	TRU	Thu, Jun 8, 2017	42.84	42.95	41.94	42.26
915	NYSE	TRU	Wed, Jun 7, 2017	42.85	43.02	42.69	42.82
914	NYSE	TRU	Tue, Jun 6, 2017	43.09	43.21	42.74	42.80
913	NYSE	TRU	Mon, Jun 5, 2017	43.49	43.66	43.16	43.18
912	NYSE	TRU	Fri, Jun 2, 2017	44.09	44.13	43.51	43.53
911	NYSE	TRU	Thu, Jun 1, 2017	43.85	43.97	43.33	43.97
910	NYSE	TRU	Wed, May 31, 2017	43.26	43.74	42.96	43.71
909	NYSE	TRU	Tue, May 30, 2017	43.09	43.30	42.88	43.08
908	NYSE	TRU	Fri, May 26, 2017	42.70	43.30	42.70	43.10
907	NYSE	TRU	Thu, May 25, 2017	42.33	43.11	42.31	42.80
906	NYSE	TRU	Wed, May 24, 2017	41.84	42.28	41.53	42.20
905	NYSE	TRU	Tue, May 23, 2017	42.37	42.44	41.70	41.81
904	NYSE	TRU	Mon, May 22, 2017	42.12	42.48	42.05	42.35
903	NYSE	TRU	Fri, May 19, 2017	42.00	42.30	41.87	41.90
902	NYSE	TRU	Thu, May 18, 2017	41.69	42.14	41.39	41.99
901	NYSE	TRU	Wed, May 17, 2017	41.56	41.86	41.33	41.76
900	NYSE	TRU	Tue, May 16, 2017	41.82	41.96	41.52	41.90
899	NYSE	TRU	Mon, May 15, 2017	41.22	42.13	41.16	41.82
898	NYSE	TRU	Fri, May 12, 2017	41.43	41.46	41.11	41.20
897	NYSE	TRU	Thu, May 11, 2017	41.18	41.61	41.08	41.45
896	NYSE	TRU	Wed, May 10, 2017	41.35	41.52	41.10	41.38
895	NYSE	TRU	Tue, May 9, 2017	41.12	41.40	41.01	41.31
894	NYSE	TRU	Mon, May 8, 2017	41.30	41.51	40.88	41.17
893	NYSE	TRU	Fri, May 5, 2017	40.68	41.08	40.45	41.08
892	NYSE	TRU	Thu, May 4, 2017	39.99	40.46	39.82	40.38
891	NYSE	TRU	Wed, May 3, 2017	40.00	40.15	39.61	39.93
890	NYSE	TRU	Tue, May 2, 2017	40.40	40.55	39.68	40.13
889	NYSE	TRU	Mon, May 1, 2017	40.14	40.51	39.97	40.33
888	NYSE	TRU	Fri, Apr 28, 2017	40.40	40.49	39.78	40.03
887	NYSE	TRU	Thu, Apr 27, 2017	40.02	40.68	39.93	40.32
886	NYSE	TRU	Wed, Apr 26, 2017	39.02	39.96	38.73	39.79
885	NYSE	TRU	Tue, Apr 25, 2017	40.19	40.45	38.63	38.80
884	NYSE	TRU	Mon, Apr 24, 2017	39.80	39.97	39.35	39.87
883	NYSE	TRU	Fri, Apr 21, 2017	39.34	39.51	39.11	39.26
882	NYSE	TRU	Thu, Apr 20, 2017	38.81	39.45	38.62	39.38
881	NYSE	TRU	Wed, Apr 19, 2017	38.82	38.87	38.42	38.69
880	NYSE	TRU	Tue, Apr 18, 2017	38.40	38.82	38.28	38.72
879	NYSE	TRU	Mon, Apr 17, 2017	38.09	38.62	38.02	38.61
878	NYSE	TRU	Thu, Apr 13, 2017	38.06	38.35	37.84	37.97
877	NYSE	TRU	Wed, Apr 12, 2017	38.42	38.42	37.98	38.10
876	NYSE	TRU	Tue, Apr 11, 2017	38.22	38.60	38.06	38.52
875	NYSE	TRU	Mon, Apr 10, 2017	38.37	38.37	38.00	38.26
874	NYSE	TRU	Fri, Apr 7, 2017	38.32	38.55	38.07	38.23
873	NYSE	TRU	Thu, Apr 6, 2017	38.25	38.34	37.92	38.31
872	NYSE	TRU	Wed, Apr 5, 2017	38.37	38.59	37.93	38.10
871	NYSE	TRU	Tue, Apr 4, 2017	37.89	38.29	37.64	38.18
870	NYSE	TRU	Mon, Apr 3, 2017	38.34	38.64	37.65	37.98
869	NYSE	TRU	Fri, Mar 31, 2017	38.43	38.76	38.35	38.35
868	NYSE	TRU	Thu, Mar 30, 2017	38.25	38.53	38.24	38.51
867	NYSE	TRU	Wed, Mar 29, 2017	37.69	38.44	37.56	38.26
866	NYSE	TRU	Tue, Mar 28, 2017	37.49	37.93	37.28	37.77
865	NYSE	TRU	Mon, Mar 27, 2017	37.18	37.61	36.95	37.44
864	NYSE	TRU	Fri, Mar 24, 2017	37.70	37.92	37.65	37.70
863	NYSE	TRU	Thu, Mar 23, 2017	37.36	37.92	37.25	37.68
862	NYSE	TRU	Wed, Mar 22, 2017	37.39	37.84	37.37	37.74
861	NYSE	TRU	Tue, Mar 21, 2017	38.00	38.10	37.24	37.37
860	NYSE	TRU	Mon, Mar 20, 2017	37.93	38.09	37.72	37.89
859	NYSE	TRU	Fri, Mar 17, 2017	37.75	37.95	37.68	37.94
858	NYSE	TRU	Thu, Mar 16, 2017	37.83	37.94	37.73	37.75
857	NYSE	TRU	Wed, Mar 15, 2017	37.67	37.92	37.51	37.82
856	NYSE	TRU	Tue, Mar 14, 2017	37.83	37.96	37.55	37.60
855	NYSE	TRU	Mon, Mar 13, 2017	38.00	38.07	37.74	37.92
854	NYSE	TRU	Fri, Mar 10, 2017	38.38	38.46	37.83	38.00
853	NYSE	TRU	Thu, Mar 9, 2017	38.14	38.33	37.95	38.08
852	NYSE	TRU	Wed, Mar 8, 2017	38.16	38.45	38.00	38.24
851	NYSE	TRU	Tue, Mar 7, 2017	37.65	38.10	37.65	37.94
850	NYSE	TRU	Mon, Mar 6, 2017	38.13	38.13	37.63	37.88
849	NYSE	TRU	Fri, Mar 3, 2017	37.77	38.00	37.72	37.99
848	NYSE	TRU	Thu, Mar 2, 2017	37.88	37.97	37.54	37.80
847	NYSE	TRU	Wed, Mar 1, 2017	37.56	38.18	37.20	38.03
846	NYSE	TRU	Tue, Feb 28, 2017	36.51	37.15	36.48	37.09
845	NYSE	TRU	Mon, Feb 27, 2017	36.35	36.86	36.08	36.81
844	NYSE	TRU	Fri, Feb 24, 2017	36.45	36.65	36.16	36.33
843	NYSE	TRU	Thu, Feb 23, 2017	36.97	37.02	36.33	36.56
842	NYSE	TRU	Wed, Feb 22, 2017	36.71	37.26	36.71	36.92
841	NYSE	TRU	Tue, Feb 21, 2017	36.88	37.28	36.73	37.10
840	NYSE	TRU	Fri, Feb 17, 2017	37.06	37.50	36.88	37.05
839	NYSE	TRU	Thu, Feb 16, 2017	36.67	37.80	36.67	37.02
838	NYSE	TRU	Wed, Feb 15, 2017	37.63	37.78	37.07	37.35
837	NYSE	TRU	Tue, Feb 14, 2017	36.90	37.60	36.25	37.43
836	NYSE	TRU	Mon, Feb 13, 2017	34.34	34.53	34.11	34.14
835	NYSE	TRU	Fri, Feb 10, 2017	33.94	34.31	33.67	34.26
834	NYSE	TRU	Thu, Feb 9, 2017	33.43	34.11	33.43	33.92
833	NYSE	TRU	Wed, Feb 8, 2017	32.73	33.21	32.71	33.16
832	NYSE	TRU	Tue, Feb 7, 2017	32.73	32.90	32.50	32.80
831	NYSE	TRU	Mon, Feb 6, 2017	32.48	32.71	32.27	32.56
830	NYSE	TRU	Fri, Feb 3, 2017	32.12	32.68	32.12	32.68
829	NYSE	TRU	Thu, Feb 2, 2017	31.75	32.02	31.62	32.01
828	NYSE	TRU	Wed, Feb 1, 2017	31.57	31.89	31.38	31.84
827	NYSE	TRU	Tue, Jan 31, 2017	31.95	32.06	31.44	31.53
826	NYSE	TRU	Mon, Jan 30, 2017	31.79	31.98	31.47	31.93
825	NYSE	TRU	Fri, Jan 27, 2017	31.86	31.97	31.65	31.92
824	NYSE	TRU	Thu, Jan 26, 2017	32.45	32.58	31.79	31.80
823	NYSE	TRU	Wed, Jan 25, 2017	32.97	33.01	32.38	32.44
822	NYSE	TRU	Tue, Jan 24, 2017	32.44	32.71	32.19	32.61
821	NYSE	TRU	Mon, Jan 23, 2017	32.50	32.50	32.12	32.40
820	NYSE	TRU	Fri, Jan 20, 2017	32.58	32.71	32.24	32.42
819	NYSE	TRU	Thu, Jan 19, 2017	32.31	32.57	32.11	32.56
818	NYSE	TRU	Wed, Jan 18, 2017	32.58	33.08	31.97	32.32
817	NYSE	TRU	Tue, Jan 17, 2017	32.18	32.39	31.84	31.88
816	NYSE	TRU	Fri, Jan 13, 2017	31.85	32.48	31.70	32.38
815	NYSE	TRU	Thu, Jan 12, 2017	32.01	32.01	31.35	31.82
814	NYSE	TRU	Wed, Jan 11, 2017	32.06	32.25	31.96	32.06
813	NYSE	TRU	Tue, Jan 10, 2017	32.23	32.48	32.01	32.01
812	NYSE	TRU	Mon, Jan 9, 2017	31.90	32.55	31.90	32.20
811	NYSE	TRU	Fri, Jan 6, 2017	31.60	32.05	31.56	32.00
810	NYSE	TRU	Thu, Jan 5, 2017	31.09	31.79	31.09	31.66
809	NYSE	TRU	Wed, Jan 4, 2017	31.11	31.22	30.86	31.17
808	NYSE	TRU	Tue, Jan 3, 2017	31.50	31.52	30.74	30.96
807	NYSE	TRU	Fri, Dec 30, 2016	30.94	31.12	30.74	30.93
806	NYSE	TRU	Thu, Dec 29, 2016	30.51	30.84	30.49	30.75
805	NYSE	TRU	Wed, Dec 28, 2016	30.66	30.79	30.42	30.51
804	NYSE	TRU	Tue, Dec 27, 2016	30.85	30.89	30.39	30.64
803	NYSE	TRU	Fri, Dec 23, 2016	30.91	31.05	30.77	30.82
802	NYSE	TRU	Thu, Dec 22, 2016	30.82	31.06	30.67	30.92
801	NYSE	TRU	Wed, Dec 21, 2016	30.94	31.16	30.84	30.91
800	NYSE	TRU	Tue, Dec 20, 2016	31.30	31.35	30.85	30.86
799	NYSE	TRU	Mon, Dec 19, 2016	31.24	31.41	30.91	31.20
798	NYSE	TRU	Fri, Dec 16, 2016	31.23	31.36	31.14	31.24
797	NYSE	TRU	Thu, Dec 15, 2016	30.80	31.35	30.75	31.20
796	NYSE	TRU	Wed, Dec 14, 2016	30.81	31.17	30.48	30.80
795	NYSE	TRU	Tue, Dec 13, 2016	31.17	31.17	30.60	30.86
794	NYSE	TRU	Mon, Dec 12, 2016	31.29	31.47	30.96	30.96
793	NYSE	TRU	Fri, Dec 9, 2016	30.88	31.42	30.73	31.38
792	NYSE	TRU	Thu, Dec 8, 2016	30.25	30.84	30.23	30.81
791	NYSE	TRU	Wed, Dec 7, 2016	29.31	30.35	29.30	30.33
790	NYSE	TRU	Tue, Dec 6, 2016	29.26	29.40	29.10	29.33
789	NYSE	TRU	Mon, Dec 5, 2016	29.33	29.51	29.18	29.32
788	NYSE	TRU	Fri, Dec 2, 2016	29.18	29.38	28.99	29.31
787	NYSE	TRU	Thu, Dec 1, 2016	29.80	29.80	28.92	29.29
786	NYSE	TRU	Wed, Nov 30, 2016	30.99	31.09	29.72	29.83
785	NYSE	TRU	Tue, Nov 29, 2016	30.67	30.89	30.56	30.58
784	NYSE	TRU	Mon, Nov 28, 2016	31.60	31.71	30.84	30.85
783	NYSE	TRU	Fri, Nov 25, 2016	31.69	31.73	31.43	31.72
782	NYSE	TRU	Wed, Nov 23, 2016	31.31	31.78	31.22	31.50
781	NYSE	TRU	Tue, Nov 22, 2016	31.45	31.45	31.19	31.33
780	NYSE	TRU	Mon, Nov 21, 2016	31.06	31.44	31.02	31.33
779	NYSE	TRU	Fri, Nov 18, 2016	31.28	31.49	30.94	31.05
778	NYSE	TRU	Thu, Nov 17, 2016	31.44	31.48	31.02	31.28
777	NYSE	TRU	Wed, Nov 16, 2016	30.98	31.24	30.73	31.18
776	NYSE	TRU	Tue, Nov 15, 2016	30.01	31.58	30.00	31.33
775	NYSE	TRU	Mon, Nov 14, 2016	29.88	30.02	29.26	29.85
774	NYSE	TRU	Fri, Nov 11, 2016	29.88	30.23	29.00	29.70
773	NYSE	TRU	Thu, Nov 10, 2016	31.21	31.34	29.59	29.92
772	NYSE	TRU	Wed, Nov 9, 2016	31.72	31.91	30.75	31.00
771	NYSE	TRU	Tue, Nov 8, 2016	31.72	32.00	31.57	31.89
770	NYSE	TRU	Mon, Nov 7, 2016	31.57	31.87	31.47	31.85
769	NYSE	TRU	Fri, Nov 4, 2016	30.63	31.26	30.58	31.00
768	NYSE	TRU	Thu, Nov 3, 2016	30.77	31.09	30.59	30.64
767	NYSE	TRU	Wed, Nov 2, 2016	31.31	31.51	30.72	30.78
766	NYSE	TRU	Tue, Nov 1, 2016	31.34	31.41	31.02	31.31
765	NYSE	TRU	Mon, Oct 31, 2016	31.19	31.41	30.74	31.24
764	NYSE	TRU	Fri, Oct 28, 2016	31.18	31.47	30.75	30.99
763	NYSE	TRU	Thu, Oct 27, 2016	32.24	32.41	31.11	31.25
762	NYSE	TRU	Wed, Oct 26, 2016	32.44	32.69	31.84	32.02
761	NYSE	TRU	Tue, Oct 25, 2016	34.18	34.50	32.08	32.38
760	NYSE	TRU	Mon, Oct 24, 2016	32.80	33.18	32.69	33.18
759	NYSE	TRU	Fri, Oct 21, 2016	32.66	32.66	32.46	32.61
758	NYSE	TRU	Thu, Oct 20, 2016	32.66	32.89	32.63	32.69
757	NYSE	TRU	Wed, Oct 19, 2016	33.16	33.23	32.74	32.81
756	NYSE	TRU	Tue, Oct 18, 2016	33.04	33.12	32.92	32.93
755	NYSE	TRU	Mon, Oct 17, 2016	32.73	32.97	32.57	32.59
754	NYSE	TRU	Fri, Oct 14, 2016	32.88	33.15	32.73	32.77
753	NYSE	TRU	Thu, Oct 13, 2016	32.72	32.72	32.37	32.48
752	NYSE	TRU	Wed, Oct 12, 2016	32.78	33.11	32.66	32.94
751	NYSE	TRU	Tue, Oct 11, 2016	33.53	33.53	32.64	32.75
750	NYSE	TRU	Mon, Oct 10, 2016	33.66	33.91	33.51	33.71
749	NYSE	TRU	Fri, Oct 7, 2016	33.73	33.73	33.28	33.52
748	NYSE	TRU	Thu, Oct 6, 2016	33.75	33.89	33.37	33.74
747	NYSE	TRU	Wed, Oct 5, 2016	34.07	34.14	33.88	33.90
746	NYSE	TRU	Tue, Oct 4, 2016	34.05	34.26	33.83	33.87
745	NYSE	TRU	Mon, Oct 3, 2016	34.48	34.48	33.94	33.96
744	NYSE	TRU	Fri, Sep 30, 2016	33.70	34.51	33.65	34.50
743	NYSE	TRU	Thu, Sep 29, 2016	33.92	34.12	33.43	33.57
742	NYSE	TRU	Wed, Sep 28, 2016	33.50	33.92	33.50	33.85
741	NYSE	TRU	Tue, Sep 27, 2016	33.27	33.63	33.10	33.45
740	NYSE	TRU	Mon, Sep 26, 2016	33.70	33.76	33.10	33.23
739	NYSE	TRU	Fri, Sep 23, 2016	33.79	33.98	33.55	33.75
738	NYSE	TRU	Thu, Sep 22, 2016	33.86	33.98	33.64	33.87
737	NYSE	TRU	Wed, Sep 21, 2016	33.49	33.76	33.22	33.61
736	NYSE	TRU	Tue, Sep 20, 2016	33.07	33.25	32.80	33.10
735	NYSE	TRU	Mon, Sep 19, 2016	32.52	33.01	32.52	32.86
734	NYSE	TRU	Fri, Sep 16, 2016	32.70	32.90	32.46	32.55
733	NYSE	TRU	Thu, Sep 15, 2016	32.34	32.82	32.07	32.81
732	NYSE	TRU	Wed, Sep 14, 2016	32.48	32.73	32.25	32.48
731	NYSE	TRU	Tue, Sep 13, 2016	32.54	32.90	32.19	32.44
730	NYSE	TRU	Mon, Sep 12, 2016	32.75	33.03	32.58	32.95
729	NYSE	TRU	Fri, Sep 9, 2016	32.54	33.00	32.37	33.00
728	NYSE	TRU	Thu, Sep 8, 2016	33.90	34.16	33.69	33.72
727	NYSE	TRU	Wed, Sep 7, 2016	34.08	34.38	33.73	34.07
726	NYSE	TRU	Tue, Sep 6, 2016	33.58	34.13	33.58	34.07
725	NYSE	TRU	Fri, Sep 2, 2016	33.25	33.78	33.18	33.57
724	NYSE	TRU	Thu, Sep 1, 2016	33.10	33.22	32.48	33.20
723	NYSE	TRU	Wed, Aug 31, 2016	32.87	33.04	32.66	32.99
722	NYSE	TRU	Tue, Aug 30, 2016	32.72	32.86	32.39	32.77
721	NYSE	TRU	Mon, Aug 29, 2016	33.08	33.19	32.76	32.82
720	NYSE	TRU	Fri, Aug 26, 2016	32.96	33.47	32.87	33.01
719	NYSE	TRU	Thu, Aug 25, 2016	32.64	33.19	32.64	33.05
718	NYSE	TRU	Wed, Aug 24, 2016	32.86	33.04	32.74	32.79
717	NYSE	TRU	Tue, Aug 23, 2016	32.71	32.97	32.54	32.97
716	NYSE	TRU	Mon, Aug 22, 2016	32.27	32.60	32.11	32.42
715	NYSE	TRU	Fri, Aug 19, 2016	32.20	32.47	32.08	32.39
714	NYSE	TRU	Thu, Aug 18, 2016	32.21	32.41	32.17	32.31
713	NYSE	TRU	Wed, Aug 17, 2016	32.40	32.40	31.96	32.30
712	NYSE	TRU	Tue, Aug 16, 2016	32.57	32.59	32.30	32.34
711	NYSE	TRU	Mon, Aug 15, 2016	32.62	33.05	32.10	32.59
710	NYSE	TRU	Fri, Aug 12, 2016	32.87	33.13	32.77	32.90
709	NYSE	TRU	Thu, Aug 11, 2016	32.66	33.04	32.64	32.95
708	NYSE	TRU	Wed, Aug 10, 2016	33.00	33.10	32.61	32.68
707	NYSE	TRU	Tue, Aug 9, 2016	32.72	33.26	32.72	33.02
706	NYSE	TRU	Mon, Aug 8, 2016	32.74	32.86	32.58	32.75
705	NYSE	TRU	Fri, Aug 5, 2016	32.50	32.86	32.21	32.75
704	NYSE	TRU	Thu, Aug 4, 2016	32.10	32.35	32.00	32.25
703	NYSE	TRU	Wed, Aug 3, 2016	31.98	32.25	31.57	32.14
702	NYSE	TRU	Tue, Aug 2, 2016	32.46	33.17	31.89	32.01
701	NYSE	TRU	Mon, Aug 1, 2016	32.68	32.88	32.31	32.42
700	NYSE	TRU	Fri, Jul 29, 2016	32.76	33.50	32.70	32.72
699	NYSE	TRU	Thu, Jul 28, 2016	33.62	33.68	32.79	32.84
698	NYSE	TRU	Wed, Jul 27, 2016	34.42	34.82	32.96	33.58
697	NYSE	TRU	Tue, Jul 26, 2016	35.30	35.51	35.06	35.22
696	NYSE	TRU	Mon, Jul 25, 2016	35.50	35.50	35.10	35.30
695	NYSE	TRU	Fri, Jul 22, 2016	35.41	35.65	35.10	35.43
694	NYSE	TRU	Thu, Jul 21, 2016	35.58	35.79	35.18	35.30
693	NYSE	TRU	Wed, Jul 20, 2016	35.05	35.59	34.86	35.33
692	NYSE	TRU	Tue, Jul 19, 2016	34.94	35.20	34.42	35.02
691	NYSE	TRU	Mon, Jul 18, 2016	35.00	35.25	34.96	34.97
690	NYSE	TRU	Fri, Jul 15, 2016	35.27	35.45	34.86	34.97
689	NYSE	TRU	Thu, Jul 14, 2016	35.58	35.58	34.92	35.21
688	NYSE	TRU	Wed, Jul 13, 2016	35.37	35.65	35.03	35.19
687	NYSE	TRU	Tue, Jul 12, 2016	35.45	35.45	35.00	35.11
686	NYSE	TRU	Mon, Jul 11, 2016	34.95	35.20	34.90	34.98
685	NYSE	TRU	Fri, Jul 8, 2016	34.82	35.29	34.57	34.95
684	NYSE	TRU	Thu, Jul 7, 2016	34.04	34.76	33.97	34.45
683	NYSE	TRU	Wed, Jul 6, 2016	33.52	34.10	33.41	34.07
682	NYSE	TRU	Tue, Jul 5, 2016	33.53	33.84	33.39	33.61
681	NYSE	TRU	Fri, Jul 1, 2016	33.45	33.70	33.43	33.64
680	NYSE	TRU	Thu, Jun 30, 2016	32.55	33.51	32.36	33.44
679	NYSE	TRU	Wed, Jun 29, 2016	31.98	32.69	31.92	32.66
678	NYSE	TRU	Tue, Jun 28, 2016	31.26	31.87	30.97	31.62
677	NYSE	TRU	Mon, Jun 27, 2016	31.81	31.90	30.61	30.77
676	NYSE	TRU	Fri, Jun 24, 2016	31.65	32.79	31.65	32.29
675	NYSE	TRU	Thu, Jun 23, 2016	33.32	33.65	33.02	33.54
674	NYSE	TRU	Wed, Jun 22, 2016	33.19	33.25	32.82	32.90
673	NYSE	TRU	Tue, Jun 21, 2016	33.04	33.30	32.83	33.17
672	NYSE	TRU	Mon, Jun 20, 2016	32.63	33.24	32.47	32.93
671	NYSE	TRU	Fri, Jun 17, 2016	32.26	32.51	32.03	32.28
670	NYSE	TRU	Thu, Jun 16, 2016	32.06	32.26	31.66	32.22
669	NYSE	TRU	Wed, Jun 15, 2016	32.06	32.41	31.92	32.11
668	NYSE	TRU	Tue, Jun 14, 2016	32.05	32.11	31.76	31.90
667	NYSE	TRU	Mon, Jun 13, 2016	32.46	32.55	32.00	32.09
666	NYSE	TRU	Fri, Jun 10, 2016	33.10	33.14	32.40	32.57
665	NYSE	TRU	Thu, Jun 9, 2016	33.13	33.70	33.01	33.44
664	NYSE	TRU	Wed, Jun 8, 2016	32.75	33.52	32.69	33.44
663	NYSE	TRU	Tue, Jun 7, 2016	32.10	33.01	31.95	32.61
662	NYSE	TRU	Mon, Jun 6, 2016	32.90	33.32	32.78	33.17
661	NYSE	TRU	Fri, Jun 3, 2016	32.73	32.89	32.54	32.83
660	NYSE	TRU	Thu, Jun 2, 2016	32.92	33.12	32.68	32.77
659	NYSE	TRU	Wed, Jun 1, 2016	33.05	33.38	32.50	33.17
658	NYSE	TRU	Tue, May 31, 2016	32.95	33.26	32.79	33.10
657	NYSE	TRU	Fri, May 27, 2016	32.60	33.07	32.60	33.03
656	NYSE	TRU	Thu, May 26, 2016	33.09	33.30	32.58	32.70
655	NYSE	TRU	Wed, May 25, 2016	32.74	32.86	32.48	32.75
654	NYSE	TRU	Tue, May 24, 2016	31.96	32.47	31.85	32.46
653	NYSE	TRU	Mon, May 23, 2016	31.85	31.89	31.52	31.83
652	NYSE	TRU	Fri, May 20, 2016	31.78	31.95	31.67	31.73
651	NYSE	TRU	Thu, May 19, 2016	31.47	31.77	31.26	31.64
650	NYSE	TRU	Wed, May 18, 2016	31.50	31.95	31.43	31.74
649	NYSE	TRU	Tue, May 17, 2016	31.46	31.94	31.15	31.66
648	NYSE	TRU	Mon, May 16, 2016	31.11	31.57	31.11	31.54
647	NYSE	TRU	Fri, May 13, 2016	31.00	31.27	30.42	31.11
646	NYSE	TRU	Thu, May 12, 2016	31.73	31.80	30.85	31.05
645	NYSE	TRU	Wed, May 11, 2016	32.00	32.05	31.36	31.47
644	NYSE	TRU	Tue, May 10, 2016	31.44	32.34	31.29	32.04
643	NYSE	TRU	Mon, May 9, 2016	30.48	31.66	30.48	31.39
642	NYSE	TRU	Fri, May 6, 2016	30.12	30.68	29.86	30.36
641	NYSE	TRU	Thu, May 5, 2016	30.70	30.70	30.00	30.24
640	NYSE	TRU	Wed, May 4, 2016	30.17	30.56	29.99	30.49
639	NYSE	TRU	Tue, May 3, 2016	30.51	30.58	30.02	30.35
638	NYSE	TRU	Mon, May 2, 2016	29.92	30.72	29.85	30.59
637	NYSE	TRU	Fri, Apr 29, 2016	29.87	30.24	29.64	29.95
636	NYSE	TRU	Thu, Apr 28, 2016	29.94	30.93	29.94	30.13
635	NYSE	TRU	Wed, Apr 27, 2016	28.38	30.44	28.38	30.10
634	NYSE	TRU	Tue, Apr 26, 2016	27.54	27.95	27.32	27.75
633	NYSE	TRU	Mon, Apr 25, 2016	27.50	27.70	27.41	27.46
632	NYSE	TRU	Fri, Apr 22, 2016	27.35	27.85	27.34	27.55
631	NYSE	TRU	Thu, Apr 21, 2016	27.84	27.92	27.44	27.46
630	NYSE	TRU	Wed, Apr 20, 2016	27.95	28.00	27.85	27.95
629	NYSE	TRU	Tue, Apr 19, 2016	27.84	27.99	27.70	27.94
628	NYSE	TRU	Mon, Apr 18, 2016	27.61	27.99	27.61	27.76
627	NYSE	TRU	Fri, Apr 15, 2016	27.63	27.68	27.37	27.62
626	NYSE	TRU	Thu, Apr 14, 2016	27.19	27.71	27.19	27.49
625	NYSE	TRU	Wed, Apr 13, 2016	26.97	27.31	26.84	27.19
624	NYSE	TRU	Tue, Apr 12, 2016	26.64	26.95	26.48	26.78
623	NYSE	TRU	Mon, Apr 11, 2016	27.14	27.20	26.61	26.67
622	NYSE	TRU	Fri, Apr 8, 2016	27.50	27.72	26.89	27.00
621	NYSE	TRU	Thu, Apr 7, 2016	27.24	27.39	26.94	27.07
620	NYSE	TRU	Wed, Apr 6, 2016	27.43	27.60	27.25	27.45
619	NYSE	TRU	Tue, Apr 5, 2016	27.69	27.69	27.69	27.38
618	NYSE	TRU	Mon, Apr 4, 2016	27.82	28.11	27.65	27.69
617	NYSE	TRU	Fri, Apr 1, 2016	27.62	27.98	27.28	27.89
616	NYSE	TRU	Thu, Mar 31, 2016	27.62	27.90	27.44	27.61
615	NYSE	TRU	Wed, Mar 30, 2016	27.74	27.98	27.65	27.71
614	NYSE	TRU	Tue, Mar 29, 2016	26.76	27.42	26.62	27.31
613	NYSE	TRU	Mon, Mar 28, 2016	26.66	26.89	26.43	26.74
612	NYSE	TRU	Thu, Mar 24, 2016	26.65	26.65	26.65	26.54
611	NYSE	TRU	Wed, Mar 23, 2016	26.66	26.94	26.49	26.65
610	NYSE	TRU	Tue, Mar 22, 2016	26.39	27.00	26.34	26.90
609	NYSE	TRU	Mon, Mar 21, 2016	26.33	26.64	26.03	26.58
608	NYSE	TRU	Fri, Mar 18, 2016	26.02	26.56	25.93	26.33
607	NYSE	TRU	Thu, Mar 17, 2016	25.99	26.19	25.86	26.04
606	NYSE	TRU	Wed, Mar 16, 2016	25.66	26.24	25.63	26.09
605	NYSE	TRU	Tue, Mar 15, 2016	26.01	26.01	26.01	25.91
604	NYSE	TRU	Mon, Mar 14, 2016	25.69	26.15	25.35	26.01
603	NYSE	TRU	Fri, Mar 11, 2016	25.11	25.81	24.97	25.74
602	NYSE	TRU	Thu, Mar 10, 2016	24.76	24.76	24.76	24.99
601	NYSE	TRU	Wed, Mar 9, 2016	24.60	24.85	24.41	24.76
600	NYSE	TRU	Tue, Mar 8, 2016	24.20	26.73	24.20	25.42
599	NYSE	TRU	Mon, Mar 7, 2016	26.00	26.57	25.81	25.96
598	NYSE	TRU	Fri, Mar 4, 2016	26.52	26.59	25.99	26.16
597	NYSE	TRU	Thu, Mar 3, 2016	26.70	26.70	26.70	26.42
596	NYSE	TRU	Wed, Mar 2, 2016	26.48	27.05	26.09	26.70
595	NYSE	TRU	Tue, Mar 1, 2016	26.63	26.89	26.39	26.74
594	NYSE	TRU	Mon, Feb 29, 2016	26.67	26.67	26.08	26.37
593	NYSE	TRU	Fri, Feb 26, 2016	26.45	27.00	26.36	26.67
592	NYSE	TRU	Thu, Feb 25, 2016	26.55	26.75	26.18	26.40
591	NYSE	TRU	Wed, Feb 24, 2016	25.29	26.39	25.16	26.39
590	NYSE	TRU	Tue, Feb 23, 2016	25.21	25.98	25.14	25.46
589	NYSE	TRU	Mon, Feb 22, 2016	25.50	25.97	25.31	25.51
588	NYSE	TRU	Fri, Feb 19, 2016	25.81	25.81	24.64	25.30
587	NYSE	TRU	Thu, Feb 18, 2016	25.28	25.94	25.11	25.83
586	NYSE	TRU	Wed, Feb 17, 2016	23.95	26.07	23.21	25.07
585	NYSE	TRU	Tue, Feb 16, 2016	21.29	21.92	21.03	21.36
584	NYSE	TRU	Fri, Feb 12, 2016	21.08	21.78	21.02	21.17
583	NYSE	TRU	Thu, Feb 11, 2016	21.22	21.51	20.43	20.98
582	NYSE	TRU	Wed, Feb 10, 2016	21.90	22.12	21.35	21.50
581	NYSE	TRU	Tue, Feb 9, 2016	21.76	22.24	21.47	21.71
580	NYSE	TRU	Mon, Feb 8, 2016	23.06	23.06	21.28	22.00
579	NYSE	TRU	Fri, Feb 5, 2016	24.15	24.15	22.99	23.35
578	NYSE	TRU	Thu, Feb 4, 2016	24.28	24.40	23.99	24.20
577	NYSE	TRU	Wed, Feb 3, 2016	24.09	24.42	23.64	24.30
576	NYSE	TRU	Tue, Feb 2, 2016	24.46	24.46	23.89	23.95
575	NYSE	TRU	Mon, Feb 1, 2016	24.63	24.81	24.36	24.65
574	NYSE	TRU	Fri, Jan 29, 2016	24.06	24.90	24.01	24.74
573	NYSE	TRU	Thu, Jan 28, 2016	24.29	24.33	23.87	23.98
572	NYSE	TRU	Wed, Jan 27, 2016	24.40	24.53	23.89	24.12
571	NYSE	TRU	Tue, Jan 26, 2016	24.52	24.67	24.25	24.37
570	NYSE	TRU	Mon, Jan 25, 2016	24.74	24.84	24.22	24.48
569	NYSE	TRU	Fri, Jan 22, 2016	24.55	24.73	24.22	24.73
568	NYSE	TRU	Thu, Jan 21, 2016	24.86	25.15	24.21	24.25
567	NYSE	TRU	Wed, Jan 20, 2016	24.47	25.23	23.97	24.86
566	NYSE	TRU	Tue, Jan 19, 2016	25.32	25.70	24.74	24.78
565	NYSE	TRU	Fri, Jan 15, 2016	25.13	25.52	24.77	25.28
564	NYSE	TRU	Thu, Jan 14, 2016	25.87	26.07	25.23	25.67
563	NYSE	TRU	Wed, Jan 13, 2016	26.24	26.37	25.61	25.83
562	NYSE	TRU	Tue, Jan 12, 2016	26.64	26.90	25.82	26.24
561	NYSE	TRU	Mon, Jan 11, 2016	26.27	26.57	25.79	26.34
560	NYSE	TRU	Fri, Jan 8, 2016	26.94	27.07	26.07	26.14
559	NYSE	TRU	Thu, Jan 7, 2016	27.05	27.26	26.64	26.87
558	NYSE	TRU	Wed, Jan 6, 2016	27.21	27.57	26.93	27.41
557	NYSE	TRU	Tue, Jan 5, 2016	27.52	27.67	27.23	27.57
556	NYSE	TRU	Mon, Jan 4, 2016	27.20	27.54	27.01	27.51
555	NYSE	TRU	Thu, Dec 31, 2015	27.75	27.76	27.43	27.57
554	NYSE	TRU	Wed, Dec 30, 2015	27.70	28.01	27.44	27.80
553	NYSE	TRU	Tue, Dec 29, 2015	27.65	27.83	27.39	27.70
552	NYSE	TRU	Mon, Dec 28, 2015	27.95	27.98	27.34	27.44
551	NYSE	TRU	Thu, Dec 24, 2015	27.77	28.08	27.65	27.98
550	NYSE	TRU	Wed, Dec 23, 2015	27.35	27.78	27.25	27.74
549	NYSE	TRU	Tue, Dec 22, 2015	27.05	27.23	26.74	27.17
548	NYSE	TRU	Mon, Dec 21, 2015	27.11	27.40	26.78	26.91
547	NYSE	TRU	Fri, Dec 18, 2015	27.02	27.08	26.56	27.02
546	NYSE	TRU	Thu, Dec 17, 2015	26.82	27.41	26.73	27.02
545	NYSE	TRU	Wed, Dec 16, 2015	26.38	27.15	26.38	26.85
544	NYSE	TRU	Tue, Dec 15, 2015	26.48	26.69	25.73	26.20
543	NYSE	TRU	Mon, Dec 14, 2015	25.90	26.50	25.90	26.43
542	NYSE	TRU	Fri, Dec 11, 2015	26.20	26.39	25.87	25.91
541	NYSE	TRU	Thu, Dec 10, 2015	26.40	26.67	26.20	26.51
540	NYSE	TRU	Wed, Dec 9, 2015	26.19	26.61	25.97	26.49
539	NYSE	TRU	Tue, Dec 8, 2015	26.14	26.37	25.90	26.29
538	NYSE	TRU	Mon, Dec 7, 2015	26.17	26.32	25.76	26.24
537	NYSE	TRU	Fri, Dec 4, 2015	26.19	26.66	25.91	26.34
536	NYSE	TRU	Thu, Dec 3, 2015	26.59	27.00	25.99	26.26
535	NYSE	TRU	Wed, Dec 2, 2015	26.27	26.69	26.19	26.52
534	NYSE	TRU	Tue, Dec 1, 2015	25.71	26.78	25.67	26.39
533	NYSE	TRU	Mon, Nov 30, 2015	25.43	26.18	25.17	25.57
532	NYSE	TRU	Fri, Nov 27, 2015	25.58	25.90	25.24	25.35
531	NYSE	TRU	Wed, Nov 25, 2015	25.70	25.92	25.39	25.63
530	NYSE	TRU	Tue, Nov 24, 2015	25.17	25.71	25.15	25.70
529	NYSE	TRU	Mon, Nov 23, 2015	25.65	26.08	25.46	25.63
528	NYSE	TRU	Fri, Nov 20, 2015	25.77	25.93	25.39	25.75
527	NYSE	TRU	Thu, Nov 19, 2015	25.96	26.16	25.35	25.64
526	NYSE	TRU	Wed, Nov 18, 2015	25.89	26.06	25.67	26.02
525	NYSE	TRU	Tue, Nov 17, 2015	25.85	26.04	25.62	25.86
524	NYSE	TRU	Mon, Nov 16, 2015	25.58	25.97	25.31	25.92
523	NYSE	TRU	Fri, Nov 13, 2015	25.64	25.94	25.41	25.70
522	NYSE	TRU	Thu, Nov 12, 2015	25.37	25.87	25.37	25.76
521	NYSE	TRU	Wed, Nov 11, 2015	25.75	25.88	25.45	25.59
520	NYSE	TRU	Tue, Nov 10, 2015	25.64	25.83	25.25	25.66
519	NYSE	TRU	Mon, Nov 9, 2015	25.82	25.87	25.26	25.65
518	NYSE	TRU	Fri, Nov 6, 2015	25.81	26.01	25.52	25.87
517	NYSE	TRU	Thu, Nov 5, 2015	26.01	26.02	25.43	25.72
516	NYSE	TRU	Wed, Nov 4, 2015	25.99	26.07	25.69	25.96
515	NYSE	TRU	Tue, Nov 3, 2015	25.94	26.09	25.46	25.95
514	NYSE	TRU	Mon, Nov 2, 2015	25.69	26.19	25.44	25.91
513	NYSE	TRU	Fri, Oct 30, 2015	25.35	25.90	25.35	25.71
512	NYSE	TRU	Thu, Oct 29, 2015	25.05	25.54	24.85	25.52
511	NYSE	TRU	Wed, Oct 28, 2015	24.87	25.46	24.47	25.27
510	NYSE	TRU	Tue, Oct 27, 2015	24.12	24.29	23.90	24.27
509	NYSE	TRU	Mon, Oct 26, 2015	23.67	24.16	23.66	24.11
508	NYSE	TRU	Fri, Oct 23, 2015	23.34	24.11	23.15	23.71
507	NYSE	TRU	Thu, Oct 22, 2015	24.12	24.36	23.12	23.19
506	NYSE	TRU	Wed, Oct 21, 2015	24.57	24.75	23.93	24.08
505	NYSE	TRU	Tue, Oct 20, 2015	24.04	24.71	23.90	24.54
504	NYSE	TRU	Mon, Oct 19, 2015	24.34	24.63	24.00	24.10
503	NYSE	TRU	Fri, Oct 16, 2015	24.25	24.81	24.06	24.40
502	NYSE	TRU	Thu, Oct 15, 2015	24.42	24.62	24.11	24.34
501	NYSE	TRU	Wed, Oct 14, 2015	24.75	24.86	23.87	24.34
500	NYSE	TRU	Tue, Oct 13, 2015	24.69	25.11	24.47	24.81
499	NYSE	TRU	Mon, Oct 12, 2015	24.95	25.02	24.58	24.85
498	NYSE	TRU	Fri, Oct 9, 2015	24.97	25.59	24.86	25.00
497	NYSE	TRU	Thu, Oct 8, 2015	24.93	25.07	24.37	24.95
496	NYSE	TRU	Wed, Oct 7, 2015	24.60	25.01	24.36	25.01
495	NYSE	TRU	Tue, Oct 6, 2015	24.47	24.98	24.17	24.53
494	NYSE	TRU	Mon, Oct 5, 2015	24.77	25.09	24.57	24.62
493	NYSE	TRU	Fri, Oct 2, 2015	24.24	24.67	23.66	24.66
492	NYSE	TRU	Thu, Oct 1, 2015	25.13	25.82	24.19	24.54
491	NYSE	TRU	Wed, Sep 30, 2015	24.20	25.66	24.11	25.12
490	NYSE	TRU	Tue, Sep 29, 2015	24.69	24.97	23.96	24.08
489	NYSE	TRU	Mon, Sep 28, 2015	25.61	25.61	24.53	24.65
488	NYSE	TRU	Fri, Sep 25, 2015	25.23	25.72	25.00	25.56
487	NYSE	TRU	Thu, Sep 24, 2015	24.79	25.23	24.26	25.15
486	NYSE	TRU	Wed, Sep 23, 2015	25.01	25.43	24.92	25.18
485	NYSE	TRU	Tue, Sep 22, 2015	25.26	25.37	24.74	24.94
484	NYSE	TRU	Mon, Sep 21, 2015	24.91	25.69	24.89	25.43
483	NYSE	TRU	Fri, Sep 18, 2015	25.46	26.07	24.68	24.70
482	NYSE	TRU	Thu, Sep 17, 2015	25.93	26.34	25.76	25.94
481	NYSE	TRU	Wed, Sep 16, 2015	25.86	26.11	25.52	25.91
480	NYSE	TRU	Tue, Sep 15, 2015	25.24	25.81	25.17	25.78
479	NYSE	TRU	Mon, Sep 14, 2015	25.57	25.75	25.24	25.35
478	NYSE	TRU	Fri, Sep 11, 2015	25.35	25.73	25.35	25.64
477	NYSE	TRU	Thu, Sep 10, 2015	25.53	25.65	25.20	25.61
476	NYSE	TRU	Wed, Sep 9, 2015	25.90	26.35	25.68	25.72
475	NYSE	TRU	Tue, Sep 8, 2015	25.63	26.35	25.53	25.78
474	NYSE	TRU	Fri, Sep 4, 2015	25.35	25.94	25.24	25.37
473	NYSE	TRU	Thu, Sep 3, 2015	25.43	25.98	25.37	25.90
472	NYSE	TRU	Wed, Sep 2, 2015	25.05	25.68	24.93	25.50
471	NYSE	TRU	Tue, Sep 1, 2015	25.17	25.89	24.81	24.93
470	NYSE	TRU	Mon, Aug 31, 2015	25.69	26.07	25.38	25.86
469	NYSE	TRU	Fri, Aug 28, 2015	25.39	26.00	25.25	25.76
468	NYSE	TRU	Thu, Aug 27, 2015	25.45	26.18	25.14	25.52
467	NYSE	TRU	Wed, Aug 26, 2015	24.81	25.19	24.12	24.99
466	NYSE	TRU	Tue, Aug 25, 2015	24.99	25.25	23.83	24.29
465	NYSE	TRU	Mon, Aug 24, 2015	24.02	24.97	23.30	24.13
464	NYSE	TRU	Fri, Aug 21, 2015	25.89	26.01	25.17	25.41
463	NYSE	TRU	Thu, Aug 20, 2015	26.08	26.44	25.89	25.94
462	NYSE	TRU	Wed, Aug 19, 2015	25.86	26.41	25.66	26.23
461	NYSE	TRU	Tue, Aug 18, 2015	26.25	26.50	25.64	25.73
460	NYSE	TRU	Mon, Aug 17, 2015	27.00	27.00	26.37	26.75
459	NYSE	TRU	Fri, Aug 14, 2015	26.00	27.02	25.52	26.85
458	NYSE	TRU	Thu, Aug 13, 2015	25.93	26.19	25.41	26.00
457	NYSE	TRU	Wed, Aug 12, 2015	25.87	26.22	25.50	26.14
456	NYSE	TRU	Tue, Aug 11, 2015	26.38	26.58	26.08	26.15
455	NYSE	TRU	Mon, Aug 10, 2015	26.39	26.63	26.28	26.35
454	NYSE	TRU	Fri, Aug 7, 2015	26.39	26.52	25.96	26.24
453	NYSE	TRU	Thu, Aug 6, 2015	26.75	27.00	26.16	26.57
452	NYSE	TRU	Wed, Aug 5, 2015	25.70	27.01	25.59	26.65
451	NYSE	TRU	Tue, Aug 4, 2015	24.80	25.85	24.66	25.74
450	NYSE	TRU	Mon, Aug 3, 2015	25.02	25.33	24.90	25.27
449	NYSE	TRU	Fri, Jul 31, 2015	25.04	25.27	24.90	25.10
448	NYSE	TRU	Thu, Jul 30, 2015	24.94	25.26	24.69	25.11
447	NYSE	TRU	Wed, Jul 29, 2015	24.35	25.35	24.35	25.18
446	NYSE	TRU	Tue, Jul 28, 2015	24.51	24.80	24.34	24.60
445	NYSE	TRU	Mon, Jul 27, 2015	24.51	24.95	24.02	24.39
444	NYSE	TRU	Fri, Jul 24, 2015	24.99	25.35	24.76	24.85
443	NYSE	TRU	Thu, Jul 23, 2015	24.87	25.25	24.87	25.25
442	NYSE	TRU	Wed, Jul 22, 2015	24.90	25.02	24.77	24.89
441	NYSE	TRU	Tue, Jul 21, 2015	24.70	25.00	24.61	24.87
440	NYSE	TRU	Mon, Jul 20, 2015	24.85	24.90	24.71	24.72
439	NYSE	TRU	Fri, Jul 17, 2015	24.79	25.06	24.53	24.92
438	NYSE	TRU	Thu, Jul 16, 2015	25.00	25.20	24.74	24.78
437	NYSE	TRU	Wed, Jul 15, 2015	24.94	25.17	24.50	24.75
436	NYSE	TRU	Tue, Jul 14, 2015	25.33	25.39	24.90	25.05
435	NYSE	TRU	Mon, Jul 13, 2015	24.56	25.30	24.56	25.26
434	NYSE	TRU	Fri, Jul 10, 2015	24.45	24.57	24.19	24.45
433	NYSE	TRU	Thu, Jul 9, 2015	24.55	24.73	24.18	24.33
432	NYSE	TRU	Wed, Jul 8, 2015	24.75	24.86	24.21	24.42
431	NYSE	TRU	Tue, Jul 7, 2015	24.98	24.98	24.50	24.59
430	NYSE	TRU	Mon, Jul 6, 2015	24.31	25.10	24.31	24.77
429	NYSE	TRU	Thu, Jul 2, 2015	25.03	25.10	24.60	25.00
428	NYSE	TRU	Wed, Jul 1, 2015	25.01	25.30	24.52	24.95
427	NYSE	TRU	Tue, Jun 30, 2015	24.85	25.74	24.50	25.10
426	NYSE	TRU	Mon, Jun 29, 2015	24.01	24.94	23.42	24.37
425	NYSE	TRU	Fri, Jun 26, 2015	25.49	25.89	24.75	24.85
424	NYSE	TRU	Thu, Jun 25, 2015	24.62	25.75	24.51	25.40
423	NYSE	TRU	Tue, Jan 29, 2013	0.54	0.55	0.45	0.45
422	NYSE	TRU	Mon, Jan 28, 2013	0.62	0.62	0.47	0.53
421	NYSE	TRU	Fri, Jan 25, 2013	0.64	0.70	0.64	0.67
420	NYSE	TRU	Thu, Jan 24, 2013	0.64	0.73	0.64	0.65
419	NYSE	TRU	Wed, Jan 23, 2013	0.67	0.69	0.66	0.67
418	NYSE	TRU	Tue, Jan 22, 2013	0.72	0.74	0.66	0.70
417	NYSE	TRU	Fri, Jan 18, 2013	0.70	0.73	0.69	0.69
416	NYSE	TRU	Thu, Jan 17, 2013	0.65	0.65	0.65	0.65
415	NYSE	TRU	Wed, Jan 16, 2013	0.60	0.65	0.60	0.65
414	NYSE	TRU	Tue, Jan 15, 2013	0.62	0.68	0.62	0.64
413	NYSE	TRU	Mon, Jan 14, 2013	0.62	0.66	0.62	0.66
412	NYSE	TRU	Fri, Jan 11, 2013	0.74	0.74	0.62	0.62
411	NYSE	TRU	Thu, Jan 10, 2013	0.68	0.74	0.67	0.67
410	NYSE	TRU	Wed, Jan 9, 2013	0.65	0.67	0.65	0.67
409	NYSE	TRU	Tue, Jan 8, 2013	0.72	0.72	0.63	0.65
408	NYSE	TRU	Mon, Jan 7, 2013	0.60	0.73	0.60	0.72
407	NYSE	TRU	Fri, Jan 4, 2013	0.65	0.70	0.63	0.65
406	NYSE	TRU	Thu, Jan 3, 2013	0.68	0.70	0.67	0.67
405	NYSE	TRU	Wed, Jan 2, 2013	0.70	0.74	0.68	0.68
404	NYSE	TRU	Mon, Dec 31, 2012	0.57	0.69	0.57	0.67
403	NYSE	TRU	Fri, Dec 28, 2012	0.57	0.61	0.56	0.60
402	NYSE	TRU	Thu, Dec 27, 2012	0.60	0.62	0.60	0.61
401	NYSE	TRU	Wed, Dec 26, 2012	0.66	0.66	0.60	0.65
400	NYSE	TRU	Mon, Dec 24, 2012	0.68	0.72	0.66	0.66
399	NYSE	TRU	Fri, Dec 21, 2012	0.71	0.71	0.71	0.71
398	NYSE	TRU	Wed, Dec 19, 2012	0.80	0.88	0.72	0.72
397	NYSE	TRU	Tue, Dec 18, 2012	0.86	0.86	0.79	0.80
396	NYSE	TRU	Mon, Dec 17, 2012	0.73	0.92	0.70	0.83
395	NYSE	TRU	Fri, Dec 14, 2012	0.57	0.96	0.57	0.70
394	NYSE	TRU	Thu, Dec 13, 2012	0.65	0.68	0.60	0.61
393	NYSE	TRU	Wed, Dec 12, 2012	0.64	0.65	0.59	0.61
392	NYSE	TRU	Tue, Dec 11, 2012	0.60	0.61	0.59	0.61
391	NYSE	TRU	Mon, Dec 10, 2012	0.58	0.61	0.56	0.60
390	NYSE	TRU	Fri, Dec 7, 2012	0.60	0.65	0.58	0.63
389	NYSE	TRU	Thu, Dec 6, 2012	0.65	0.69	0.60	0.63
388	NYSE	TRU	Wed, Dec 5, 2012	0.70	0.71	0.70	0.70
387	NYSE	TRU	Tue, Dec 4, 2012	0.70	0.71	0.70	0.71
386	NYSE	TRU	Mon, Dec 3, 2012	0.71	0.72	0.70	0.70
385	NYSE	TRU	Fri, Nov 30, 2012	0.72	0.72	0.72	0.72
384	NYSE	TRU	Thu, Nov 29, 2012	0.76	0.77	0.71	0.72
383	NYSE	TRU	Wed, Nov 28, 2012	0.80	0.80	0.76	0.80
382	NYSE	TRU	Tue, Nov 27, 2012	0.78	0.82	0.75	0.80
381	NYSE	TRU	Mon, Nov 26, 2012	0.76	0.76	0.71	0.74
380	NYSE	TRU	Fri, Nov 23, 2012	0.72	0.84	0.70	0.76
379	NYSE	TRU	Wed, Nov 21, 2012	0.80	0.80	0.72	0.73
378	NYSE	TRU	Tue, Nov 20, 2012	0.83	0.83	0.77	0.80
377	NYSE	TRU	Mon, Nov 19, 2012	0.82	0.90	0.75	0.89
376	NYSE	TRU	Fri, Nov 16, 2012	0.91	0.92	0.80	0.86
375	NYSE	TRU	Thu, Nov 15, 2012	0.95	0.98	0.91	0.91
374	NYSE	TRU	Wed, Nov 14, 2012	0.93	0.98	0.90	0.95
373	NYSE	TRU	Tue, Nov 13, 2012	0.89	1.14	0.83	0.98
372	NYSE	TRU	Mon, Nov 12, 2012	0.83	0.99	0.80	0.86
371	NYSE	TRU	Fri, Nov 9, 2012	0.75	0.85	0.71	0.78
370	NYSE	TRU	Thu, Nov 8, 2012	1.09	1.09	0.86	0.88
369	NYSE	TRU	Wed, Nov 7, 2012	1.11	1.15	1.11	1.11
368	NYSE	TRU	Tue, Nov 6, 2012	1.19	1.20	1.14	1.16
367	NYSE	TRU	Mon, Nov 5, 2012	1.28	1.28	1.11	1.14
366	NYSE	TRU	Fri, Nov 2, 2012	1.28	1.28	1.28	1.28
365	NYSE	TRU	Thu, Nov 1, 2012	1.29	1.30	1.28	1.28
364	NYSE	TRU	Wed, Oct 31, 2012	1.29	1.29	1.29	1.29
363	NYSE	TRU	Fri, Oct 26, 2012	1.27	1.28	1.27	1.28
362	NYSE	TRU	Thu, Oct 25, 2012	1.30	1.40	1.30	1.30
361	NYSE	TRU	Wed, Oct 24, 2012	1.27	1.31	1.27	1.30
360	NYSE	TRU	Tue, Oct 23, 2012	1.31	1.32	1.29	1.30
359	NYSE	TRU	Mon, Oct 22, 2012	1.32	1.32	1.30	1.32
358	NYSE	TRU	Fri, Oct 19, 2012	1.37	1.37	1.30	1.32
357	NYSE	TRU	Thu, Oct 18, 2012	1.34	1.35	1.33	1.33
356	NYSE	TRU	Wed, Oct 17, 2012	1.35	1.36	1.35	1.35
355	NYSE	TRU	Tue, Oct 16, 2012	1.40	1.40	1.37	1.39
354	NYSE	TRU	Mon, Oct 15, 2012	1.36	1.43	1.35	1.35
353	NYSE	TRU	Fri, Oct 12, 2012	1.44	1.44	1.40	1.40
352	NYSE	TRU	Thu, Oct 11, 2012	1.39	1.43	1.39	1.42
351	NYSE	TRU	Wed, Oct 10, 2012	1.40	1.60	1.35	1.36
350	NYSE	TRU	Tue, Oct 9, 2012	1.47	1.47	1.40	1.41
349	NYSE	TRU	Mon, Oct 8, 2012	1.39	1.43	1.39	1.40
348	NYSE	TRU	Fri, Oct 5, 2012	1.37	1.45	1.35	1.35
347	NYSE	TRU	Thu, Oct 4, 2012	1.43	1.50	1.37	1.37
346	NYSE	TRU	Wed, Oct 3, 2012	1.39	1.60	1.39	1.45
345	NYSE	TRU	Tue, Oct 2, 2012	1.62	1.70	1.36	1.36
344	NYSE	TRU	Mon, Oct 1, 2012	1.36	1.75	1.36	1.60
343	NYSE	TRU	Fri, Sep 28, 2012	1.37	1.39	1.35	1.36
342	NYSE	TRU	Thu, Sep 27, 2012	1.35	1.37	1.35	1.36
341	NYSE	TRU	Wed, Sep 26, 2012	1.35	1.37	1.35	1.36
340	NYSE	TRU	Tue, Sep 25, 2012	1.35	1.35	1.35	1.35
339	NYSE	TRU	Mon, Sep 24, 2012	1.43	1.44	1.38	1.38
338	NYSE	TRU	Fri, Sep 21, 2012	1.49	1.49	1.40	1.40
337	NYSE	TRU	Thu, Sep 20, 2012	1.46	1.50	1.43	1.44
336	NYSE	TRU	Wed, Sep 19, 2012	1.50	1.50	1.40	1.48
335	NYSE	TRU	Tue, Sep 18, 2012	1.53	1.60	1.45	1.49
334	NYSE	TRU	Mon, Sep 17, 2012	1.45	1.55	1.34	1.53
333	NYSE	TRU	Fri, Sep 14, 2012	1.60	1.60	1.31	1.48
332	NYSE	TRU	Thu, Sep 13, 2012	1.59	1.59	1.56	1.59
331	NYSE	TRU	Wed, Sep 12, 2012	1.54	1.59	1.52	1.59
330	NYSE	TRU	Tue, Sep 11, 2012	1.56	1.58	1.48	1.52
329	NYSE	TRU	Mon, Sep 10, 2012	1.65	1.65	1.48	1.49
328	NYSE	TRU	Fri, Sep 7, 2012	1.62	1.65	1.62	1.65
327	NYSE	TRU	Thu, Sep 6, 2012	1.60	1.63	1.60	1.63
326	NYSE	TRU	Wed, Sep 5, 2012	1.60	1.70	1.60	1.66
325	NYSE	TRU	Tue, Sep 4, 2012	1.60	1.70	1.60	1.70
324	NYSE	TRU	Fri, Aug 31, 2012	1.63	1.64	1.60	1.60
323	NYSE	TRU	Thu, Aug 30, 2012	1.65	1.65	1.63	1.63
322	NYSE	TRU	Wed, Aug 29, 2012	1.75	1.76	1.61	1.69
321	NYSE	TRU	Tue, Aug 28, 2012	1.70	1.70	1.67	1.67
320	NYSE	TRU	Mon, Aug 27, 2012	1.70	1.75	1.60	1.74
319	NYSE	TRU	Fri, Aug 24, 2012	1.68	1.78	1.68	1.76
318	NYSE	TRU	Thu, Aug 23, 2012	1.67	1.79	1.67	1.70
317	NYSE	TRU	Wed, Aug 22, 2012	1.79	1.79	1.60	1.66
316	NYSE	TRU	Tue, Aug 21, 2012	1.75	1.79	1.61	1.62
315	NYSE	TRU	Mon, Aug 20, 2012	1.69	1.72	1.60	1.70
314	NYSE	TRU	Fri, Aug 17, 2012	1.70	1.70	1.60	1.60
313	NYSE	TRU	Thu, Aug 16, 2012	1.66	1.66	1.51	1.55
312	NYSE	TRU	Wed, Aug 15, 2012	1.56	1.60	1.53	1.60
311	NYSE	TRU	Tue, Aug 14, 2012	1.55	1.60	1.53	1.59
310	NYSE	TRU	Mon, Aug 13, 2012	1.53	1.60	1.53	1.56
309	NYSE	TRU	Fri, Aug 10, 2012	1.53	1.53	1.53	1.53
308	NYSE	TRU	Thu, Aug 9, 2012	1.57	1.60	1.53	1.54
307	NYSE	TRU	Wed, Aug 8, 2012	1.63	1.63	1.55	1.56
306	NYSE	TRU	Tue, Aug 7, 2012	1.57	1.69	1.54	1.57
305	NYSE	TRU	Mon, Aug 6, 2012	1.66	1.66	1.56	1.57
304	NYSE	TRU	Fri, Aug 3, 2012	1.58	1.70	1.53	1.55
303	NYSE	TRU	Thu, Aug 2, 2012	1.60	1.60	1.54	1.55
302	NYSE	TRU	Wed, Aug 1, 2012	1.59	1.63	1.55	1.62
301	NYSE	TRU	Tue, Jul 31, 2012	1.59	1.63	1.51	1.63
300	NYSE	TRU	Mon, Jul 30, 2012	1.60	1.69	1.50	1.54
299	NYSE	TRU	Fri, Jul 27, 2012	1.64	1.64	1.60	1.61
298	NYSE	TRU	Thu, Jul 26, 2012	1.63	1.63	1.60	1.61
297	NYSE	TRU	Wed, Jul 25, 2012	1.61	1.64	1.60	1.64
296	NYSE	TRU	Tue, Jul 24, 2012	1.63	1.63	1.61	1.63
295	NYSE	TRU	Mon, Jul 23, 2012	1.69	1.69	1.63	1.63
294	NYSE	TRU	Fri, Jul 20, 2012	1.67	1.70	1.64	1.64
293	NYSE	TRU	Thu, Jul 19, 2012	1.67	1.67	1.63	1.64
292	NYSE	TRU	Wed, Jul 18, 2012	1.64	1.64	1.63	1.63
291	NYSE	TRU	Tue, Jul 17, 2012	1.68	1.68	1.61	1.63
290	NYSE	TRU	Mon, Jul 16, 2012	1.67	1.68	1.67	1.68
289	NYSE	TRU	Fri, Jul 13, 2012	1.65	1.67	1.61	1.61
288	NYSE	TRU	Thu, Jul 12, 2012	1.68	1.68	1.61	1.62
287	NYSE	TRU	Wed, Jul 11, 2012	1.57	1.67	1.55	1.67
286	NYSE	TRU	Tue, Jul 10, 2012	1.70	1.70	1.60	1.60
285	NYSE	TRU	Mon, Jul 9, 2012	1.61	1.74	1.61	1.72
284	NYSE	TRU	Fri, Jul 6, 2012	1.70	1.70	1.60	1.64
283	NYSE	TRU	Thu, Jul 5, 2012	1.60	1.75	1.60	1.73
282	NYSE	TRU	Tue, Jul 3, 2012	1.67	1.67	1.60	1.61
281	NYSE	TRU	Mon, Jul 2, 2012	1.69	1.72	1.60	1.67
280	NYSE	TRU	Fri, Jun 29, 2012	1.64	1.72	1.56	1.59
279	NYSE	TRU	Thu, Jun 28, 2012	2.15	2.15	1.51	1.55
278	NYSE	TRU	Wed, Jun 27, 2012	1.65	1.65	1.41	1.50
277	NYSE	TRU	Tue, Jun 26, 2012	1.75	1.80	1.48	1.65
276	NYSE	TRU	Mon, Jun 25, 2012	1.80	1.80	1.65	1.71
275	NYSE	TRU	Fri, Jun 22, 2012	1.72	1.80	1.71	1.79
274	NYSE	TRU	Thu, Jun 21, 2012	1.77	1.77	1.65	1.70
273	NYSE	TRU	Wed, Jun 20, 2012	1.62	1.80	1.60	1.72
272	NYSE	TRU	Tue, Jun 19, 2012	1.75	1.75	1.61	1.63
271	NYSE	TRU	Mon, Jun 18, 2012	1.64	1.78	1.60	1.75
270	NYSE	TRU	Fri, Jun 15, 2012	1.69	1.70	1.61	1.61
269	NYSE	TRU	Thu, Jun 14, 2012	1.62	1.69	1.60	1.60
268	NYSE	TRU	Wed, Jun 13, 2012	1.73	1.80	1.65	1.65
267	NYSE	TRU	Tue, Jun 12, 2012	1.77	1.80	1.71	1.75
266	NYSE	TRU	Mon, Jun 11, 2012	1.64	1.80	1.60	1.79
265	NYSE	TRU	Fri, Jun 8, 2012	1.76	1.78	1.70	1.78
264	NYSE	TRU	Thu, Jun 7, 2012	1.80	1.80	1.68	1.80
263	NYSE	TRU	Wed, Jun 6, 2012	1.83	1.93	1.68	1.71
262	NYSE	TRU	Tue, Jun 5, 2012	1.80	1.82	1.72	1.78
261	NYSE	TRU	Mon, Jun 4, 2012	1.82	1.87	1.81	1.82
260	NYSE	TRU	Fri, Jun 1, 2012	1.82	1.87	1.78	1.87
259	NYSE	TRU	Thu, May 31, 2012	1.79	1.88	1.70	1.87
258	NYSE	TRU	Wed, May 30, 2012	1.69	1.77	1.68	1.77
257	NYSE	TRU	Tue, May 29, 2012	1.72	1.72	1.60	1.65
256	NYSE	TRU	Fri, May 25, 2012	1.74	1.74	1.69	1.69
255	NYSE	TRU	Thu, May 24, 2012	1.67	1.77	1.67	1.72
254	NYSE	TRU	Wed, May 23, 2012	1.74	1.74	1.67	1.70
253	NYSE	TRU	Tue, May 22, 2012	1.81	1.82	1.69	1.72
252	NYSE	TRU	Mon, May 21, 2012	1.81	1.92	1.75	1.75
251	NYSE	TRU	Fri, May 18, 2012	1.80	1.84	1.75	1.82
250	NYSE	TRU	Thu, May 17, 2012	1.85	1.89	1.80	1.84
249	NYSE	TRU	Wed, May 16, 2012	1.91	1.95	1.80	1.84
248	NYSE	TRU	Tue, May 15, 2012	1.92	1.95	1.86	1.87
247	NYSE	TRU	Mon, May 14, 2012	1.95	2.00	1.85	1.89
246	NYSE	TRU	Fri, May 11, 2012	1.95	1.98	1.95	1.96
245	NYSE	TRU	Thu, May 10, 2012	1.95	1.95	1.86	1.91
244	NYSE	TRU	Wed, May 9, 2012	1.92	1.94	1.90	1.94
243	NYSE	TRU	Tue, May 8, 2012	1.90	1.92	1.88	1.92
242	NYSE	TRU	Mon, May 7, 2012	1.88	1.93	1.87	1.91
241	NYSE	TRU	Fri, May 4, 2012	1.89	1.94	1.88	1.92
240	NYSE	TRU	Thu, May 3, 2012	1.93	1.95	1.86	1.90
239	NYSE	TRU	Wed, May 2, 2012	1.80	1.88	1.80	1.88
238	NYSE	TRU	Tue, May 1, 2012	1.92	1.94	1.80	1.80
237	NYSE	TRU	Mon, Apr 30, 2012	1.92	1.97	1.90	1.94
236	NYSE	TRU	Fri, Apr 27, 2012	1.94	1.97	1.93	1.97
235	NYSE	TRU	Thu, Apr 26, 2012	2.03	2.03	1.91	1.91
234	NYSE	TRU	Wed, Apr 25, 2012	1.95	2.03	1.88	2.02
233	NYSE	TRU	Tue, Apr 24, 2012	1.87	1.99	1.87	1.98
232	NYSE	TRU	Mon, Apr 23, 2012	1.95	1.98	1.85	1.87
231	NYSE	TRU	Fri, Apr 20, 2012	2.10	2.10	2.02	2.02
230	NYSE	TRU	Thu, Apr 19, 2012	2.08	2.10	2.08	2.10
229	NYSE	TRU	Wed, Apr 18, 2012	2.00	2.10	2.00	2.04
228	NYSE	TRU	Tue, Apr 17, 2012	2.05	2.08	2.00	2.02
227	NYSE	TRU	Mon, Apr 16, 2012	2.07	2.09	2.00	2.05
226	NYSE	TRU	Fri, Apr 13, 2012	2.06	2.09	2.00	2.01
225	NYSE	TRU	Thu, Apr 12, 2012	2.00	2.04	2.00	2.03
224	NYSE	TRU	Wed, Apr 11, 2012	2.05	2.09	2.00	2.00
223	NYSE	TRU	Tue, Apr 10, 2012	2.21	2.31	2.01	2.08
222	NYSE	TRU	Mon, Apr 9, 2012	2.65	2.65	2.19	2.26
221	NYSE	TRU	Thu, Apr 5, 2012	2.29	2.30	2.20	2.25
220	NYSE	TRU	Wed, Apr 4, 2012	2.05	2.27	2.02	2.25
219	NYSE	TRU	Tue, Apr 3, 2012	1.88	2.10	1.88	2.00
218	NYSE	TRU	Mon, Apr 2, 2012	1.93	1.97	1.86	1.87
217	NYSE	TRU	Fri, Mar 30, 2012	2.00	2.00	1.97	1.97
216	NYSE	TRU	Thu, Mar 29, 2012	2.05	2.05	2.00	2.00
215	NYSE	TRU	Wed, Mar 28, 2012	2.06	2.10	2.00	2.02
214	NYSE	TRU	Tue, Mar 27, 2012	2.07	2.10	2.02	2.04
213	NYSE	TRU	Mon, Mar 26, 2012	2.10	2.10	2.05	2.07
212	NYSE	TRU	Fri, Mar 23, 2012	2.10	2.10	2.06	2.10
211	NYSE	TRU	Thu, Mar 22, 2012	2.14	2.14	2.03	2.08
210	NYSE	TRU	Wed, Mar 21, 2012	2.10	2.15	2.06	2.09
209	NYSE	TRU	Tue, Mar 20, 2012	2.18	2.20	2.12	2.14
208	NYSE	TRU	Mon, Mar 19, 2012	2.22	2.25	2.15	2.16
207	NYSE	TRU	Fri, Mar 16, 2012	2.26	2.26	2.21	2.21
206	NYSE	TRU	Thu, Mar 15, 2012	2.30	2.33	2.24	2.29
205	NYSE	TRU	Wed, Mar 14, 2012	2.31	2.31	2.25	2.28
204	NYSE	TRU	Tue, Mar 13, 2012	2.38	2.41	2.36	2.38
203	NYSE	TRU	Mon, Mar 12, 2012	2.35	2.38	2.30	2.35
202	NYSE	TRU	Fri, Mar 9, 2012	2.23	2.32	2.23	2.29
201	NYSE	TRU	Thu, Mar 8, 2012	2.10	2.28	2.10	2.23
200	NYSE	TRU	Wed, Mar 7, 2012	2.38	2.40	2.10	2.10
199	NYSE	TRU	Tue, Mar 6, 2012	2.37	2.48	2.30	2.30
198	NYSE	TRU	Mon, Mar 5, 2012	2.43	2.50	2.32	2.32
197	NYSE	TRU	Fri, Mar 2, 2012	2.37	2.39	2.34	2.39
196	NYSE	TRU	Thu, Mar 1, 2012	2.40	2.42	2.32	2.40
195	NYSE	TRU	Wed, Feb 29, 2012	2.32	2.46	2.32	2.35
194	NYSE	TRU	Tue, Feb 28, 2012	2.36	2.40	2.32	2.35
193	NYSE	TRU	Mon, Feb 27, 2012	2.46	2.56	2.28	2.28
192	NYSE	TRU	Fri, Feb 24, 2012	2.64	2.69	2.47	2.49
191	NYSE	TRU	Thu, Feb 23, 2012	2.63	2.73	2.57	2.62
190	NYSE	TRU	Wed, Feb 22, 2012	2.64	2.64	2.58	2.58
189	NYSE	TRU	Tue, Feb 21, 2012	2.65	2.66	2.56	2.57
188	NYSE	TRU	Fri, Feb 17, 2012	2.65	2.70	2.60	2.65
187	NYSE	TRU	Thu, Feb 16, 2012	2.55	2.72	2.53	2.69
186	NYSE	TRU	Wed, Feb 15, 2012	2.57	2.65	2.54	2.56
185	NYSE	TRU	Tue, Feb 14, 2012	2.61	2.70	2.60	2.66
184	NYSE	TRU	Mon, Feb 13, 2012	2.62	2.64	2.52	2.55
183	NYSE	TRU	Fri, Feb 10, 2012	2.60	2.65	2.52	2.60
182	NYSE	TRU	Thu, Feb 9, 2012	2.61	2.64	2.52	2.61
181	NYSE	TRU	Wed, Feb 8, 2012	2.72	2.72	2.60	2.61
180	NYSE	TRU	Tue, Feb 7, 2012	2.75	2.76	2.51	2.68
179	NYSE	TRU	Mon, Feb 6, 2012	2.73	2.79	2.65	2.75
178	NYSE	TRU	Fri, Feb 3, 2012	2.65	2.72	2.58	2.68
177	NYSE	TRU	Thu, Feb 2, 2012	2.53	2.67	2.53	2.58
176	NYSE	TRU	Wed, Feb 1, 2012	2.68	2.68	2.57	2.59
175	NYSE	TRU	Tue, Jan 31, 2012	2.62	2.70	2.60	2.65
174	NYSE	TRU	Mon, Jan 30, 2012	2.41	2.60	2.41	2.60
173	NYSE	TRU	Fri, Jan 27, 2012	2.40	2.58	2.38	2.41
172	NYSE	TRU	Thu, Jan 26, 2012	2.51	2.51	2.40	2.42
171	NYSE	TRU	Wed, Jan 25, 2012	2.55	2.58	2.49	2.50
170	NYSE	TRU	Tue, Jan 24, 2012	2.68	2.68	2.45	2.55
169	NYSE	TRU	Mon, Jan 23, 2012	2.55	2.74	2.55	2.69
168	NYSE	TRU	Fri, Jan 20, 2012	2.31	2.60	2.30	2.60
167	NYSE	TRU	Thu, Jan 19, 2012	2.30	2.37	2.29	2.30
166	NYSE	TRU	Wed, Jan 18, 2012	2.52	2.52	2.16	2.24
165	NYSE	TRU	Tue, Jan 17, 2012	3.05	3.05	2.50	2.56
164	NYSE	TRU	Fri, Jan 13, 2012	3.05	3.05	2.85	2.90
163	NYSE	TRU	Thu, Jan 12, 2012	2.95	3.07	2.83	2.97
162	NYSE	TRU	Wed, Jan 11, 2012	3.12	3.12	2.87	2.91
161	NYSE	TRU	Tue, Jan 10, 2012	2.99	3.20	2.96	3.04
160	NYSE	TRU	Mon, Jan 9, 2012	2.90	3.09	2.84	2.94
159	NYSE	TRU	Fri, Jan 6, 2012	2.73	3.10	2.70	2.80
158	NYSE	TRU	Thu, Jan 5, 2012	2.16	2.70	2.16	2.69
157	NYSE	TRU	Wed, Jan 4, 2012	2.10	2.20	2.08	2.19
156	NYSE	TRU	Tue, Jan 3, 2012	2.16	2.16	2.01	2.06
155	NYSE	TRU	Fri, Dec 30, 2011	2.13	2.18	2.05	2.10
154	NYSE	TRU	Thu, Dec 29, 2011	2.22	2.22	2.08	2.10
153	NYSE	TRU	Wed, Dec 28, 2011	2.20	2.22	2.15	2.15
152	NYSE	TRU	Tue, Dec 27, 2011	2.11	2.28	2.11	2.24
151	NYSE	TRU	Fri, Dec 23, 2011	2.17	2.18	2.10	2.11
150	NYSE	TRU	Thu, Dec 22, 2011	2.20	2.25	2.19	2.19
149	NYSE	TRU	Wed, Dec 21, 2011	2.28	2.28	2.17	2.27
148	NYSE	TRU	Tue, Dec 20, 2011	2.23	2.39	2.14	2.28
147	NYSE	TRU	Mon, Dec 19, 2011	2.30	2.30	2.10	2.22
146	NYSE	TRU	Fri, Dec 16, 2011	2.35	2.35	2.16	2.30
145	NYSE	TRU	Thu, Dec 15, 2011	2.40	2.40	2.14	2.30
144	NYSE	TRU	Wed, Dec 14, 2011	2.51	2.54	2.39	2.39
143	NYSE	TRU	Tue, Dec 13, 2011	2.44	2.55	2.31	2.49
142	NYSE	TRU	Mon, Dec 12, 2011	2.51	2.53	2.36	2.44
141	NYSE	TRU	Fri, Dec 9, 2011	2.45	2.55	2.43	2.52
140	NYSE	TRU	Thu, Dec 8, 2011	2.37	2.39	2.27	2.39
139	NYSE	TRU	Wed, Dec 7, 2011	2.32	2.48	2.25	2.41
138	NYSE	TRU	Tue, Dec 6, 2011	2.38	2.47	2.32	2.35
137	NYSE	TRU	Mon, Dec 5, 2011	2.42	2.44	2.36	2.44
136	NYSE	TRU	Fri, Dec 2, 2011	2.35	2.43	2.25	2.35
135	NYSE	TRU	Thu, Dec 1, 2011	2.45	2.49	2.39	2.40
134	NYSE	TRU	Wed, Nov 30, 2011	2.58	2.58	2.36	2.45
133	NYSE	TRU	Tue, Nov 29, 2011	2.36	2.50	2.35	2.42
132	NYSE	TRU	Mon, Nov 28, 2011	2.55	2.67	2.27	2.35
131	NYSE	TRU	Fri, Nov 25, 2011	2.52	2.58	2.45	2.52
130	NYSE	TRU	Wed, Nov 23, 2011	2.58	2.58	2.45	2.56
129	NYSE	TRU	Tue, Nov 22, 2011	2.73	2.73	2.39	2.60
128	NYSE	TRU	Mon, Nov 21, 2011	2.61	2.70	2.50	2.60
127	NYSE	TRU	Fri, Nov 18, 2011	3.45	3.45	2.50	2.55
126	NYSE	TRU	Thu, Nov 17, 2011	3.95	4.26	2.88	3.14
125	NYSE	TRU	Wed, Nov 16, 2011	4.25	4.30	3.84	3.85
124	NYSE	TRU	Tue, Nov 15, 2011	4.13	4.59	4.13	4.29
123	NYSE	TRU	Mon, Nov 14, 2011	5.58	5.58	4.50	4.80
122	NYSE	TRU	Fri, Nov 11, 2011	5.77	5.80	5.32	5.58
121	NYSE	TRU	Thu, Nov 10, 2011	5.41	5.80	5.29	5.80
120	NYSE	TRU	Wed, Nov 9, 2011	5.35	5.42	4.83	5.00
119	NYSE	TRU	Tue, Nov 8, 2011	3.94	6.30	3.94	4.97
118	NYSE	TRU	Mon, Nov 7, 2011	3.54	4.15	3.54	4.15
117	NYSE	TRU	Fri, Nov 4, 2011	3.36	3.50	3.36	3.50
116	NYSE	TRU	Thu, Nov 3, 2011	3.33	3.50	3.22	3.35
115	NYSE	TRU	Wed, Nov 2, 2011	3.25	3.35	3.13	3.20
114	NYSE	TRU	Tue, Nov 1, 2011	3.42	3.75	3.25	3.32
113	NYSE	TRU	Mon, Oct 31, 2011	3.75	3.89	3.30	3.43
112	NYSE	TRU	Fri, Oct 28, 2011	3.53	3.80	3.30	3.64
111	NYSE	TRU	Thu, Oct 27, 2011	3.23	3.81	3.23	3.48
110	NYSE	TRU	Wed, Oct 26, 2011	3.12	3.47	3.12	3.18
109	NYSE	TRU	Tue, Oct 25, 2011	3.72	3.72	3.04	3.12
108	NYSE	TRU	Mon, Oct 24, 2011	3.97	3.98	3.52	3.73
107	NYSE	TRU	Fri, Oct 21, 2011	4.00	4.00	3.35	3.45
106	NYSE	TRU	Thu, Oct 20, 2011	3.94	4.13	3.94	4.00
105	NYSE	TRU	Wed, Oct 19, 2011	3.55	3.99	3.51	3.87
104	NYSE	TRU	Tue, Oct 18, 2011	3.52	3.55	3.45	3.52
103	NYSE	TRU	Mon, Oct 17, 2011	3.28	3.45	3.28	3.45
102	NYSE	TRU	Fri, Oct 14, 2011	3.24	3.28	3.24	3.28
101	NYSE	TRU	Thu, Oct 13, 2011	3.35	3.35	3.22	3.28
100	NYSE	TRU	Wed, Oct 12, 2011	3.27	3.28	3.22	3.28
99	NYSE	TRU	Tue, Oct 11, 2011	3.22	3.36	3.20	3.26
98	NYSE	TRU	Mon, Oct 10, 2011	3.35	3.38	3.20	3.31
97	NYSE	TRU	Fri, Oct 7, 2011	3.20	3.33	3.10	3.27
96	NYSE	TRU	Thu, Oct 6, 2011	2.80	3.36	2.80	3.19
95	NYSE	TRU	Wed, Oct 5, 2011	2.90	2.95	2.82	2.85
94	NYSE	TRU	Tue, Oct 4, 2011	2.85	2.94	2.81	2.92
93	NYSE	TRU	Mon, Oct 3, 2011	2.75	2.94	2.71	2.81
92	NYSE	TRU	Fri, Sep 30, 2011	2.71	2.77	2.71	2.75
91	NYSE	TRU	Thu, Sep 29, 2011	2.64	2.77	2.64	2.71
90	NYSE	TRU	Wed, Sep 28, 2011	2.64	2.76	2.61	2.76
89	NYSE	TRU	Tue, Sep 27, 2011	2.46	2.65	2.45	2.58
88	NYSE	TRU	Mon, Sep 26, 2011	2.51	2.51	2.41	2.43
87	NYSE	TRU	Fri, Sep 23, 2011	2.40	2.44	2.31	2.41
86	NYSE	TRU	Thu, Sep 22, 2011	2.80	2.80	2.35	2.44
85	NYSE	TRU	Wed, Sep 21, 2011	2.77	2.82	2.77	2.82
84	NYSE	TRU	Tue, Sep 20, 2011	2.75	2.75	2.72	2.73
83	NYSE	TRU	Mon, Sep 19, 2011	2.74	2.74	2.73	2.74
82	NYSE	TRU	Fri, Sep 16, 2011	2.85	2.87	2.70	2.75
81	NYSE	TRU	Thu, Sep 15, 2011	2.55	2.62	2.49	2.62
80	NYSE	TRU	Wed, Sep 14, 2011	2.48	2.53	2.42	2.49
79	NYSE	TRU	Tue, Sep 13, 2011	2.59	2.62	2.41	2.41
78	NYSE	TRU	Mon, Sep 12, 2011	2.60	2.60	2.42	2.46
77	NYSE	TRU	Fri, Sep 9, 2011	2.63	2.65	2.59	2.61
76	NYSE	TRU	Thu, Sep 8, 2011	2.61	2.63	2.59	2.61
75	NYSE	TRU	Wed, Sep 7, 2011	3.00	3.00	2.30	2.60
74	NYSE	TRU	Tue, Sep 6, 2011	2.85	2.85	2.56	2.60
73	NYSE	TRU	Fri, Sep 2, 2011	3.23	3.29	2.85	2.88
72	NYSE	TRU	Thu, Sep 1, 2011	3.21	3.36	3.02	3.05
71	NYSE	TRU	Wed, Aug 31, 2011	3.34	3.48	3.23	3.45
70	NYSE	TRU	Tue, Aug 30, 2011	3.29	3.35	3.03	3.35
69	NYSE	TRU	Mon, Aug 29, 2011	3.10	3.24	3.08	3.16
68	NYSE	TRU	Fri, Aug 26, 2011	3.12	3.54	3.07	3.16
67	NYSE	TRU	Thu, Aug 25, 2011	3.42	3.59	3.02	3.07
66	NYSE	TRU	Wed, Aug 24, 2011	2.75	3.20	2.66	3.14
65	NYSE	TRU	Tue, Aug 23, 2011	2.45	2.79	2.39	2.77
64	NYSE	TRU	Mon, Aug 22, 2011	2.04	2.55	2.04	2.45
63	NYSE	TRU	Fri, Aug 19, 2011	1.95	1.95	1.95	1.95
62	NYSE	TRU	Thu, Aug 18, 2011	2.04	2.04	2.01	2.01
61	NYSE	TRU	Wed, Aug 17, 2011	1.97	2.04	1.97	2.04
60	NYSE	TRU	Tue, Aug 16, 2011	1.94	1.94	1.94	1.94
59	NYSE	TRU	Mon, Aug 15, 2011	1.98	1.98	1.97	1.97
58	NYSE	TRU	Fri, Aug 12, 2011	2.05	2.05	1.96	1.97
57	NYSE	TRU	Thu, Aug 11, 2011	1.84	2.02	1.84	1.96
56	NYSE	TRU	Wed, Aug 10, 2011	2.00	2.04	1.95	1.96
55	NYSE	TRU	Tue, Aug 9, 2011	1.89	2.04	1.89	1.95
54	NYSE	TRU	Mon, Aug 8, 2011	2.22	2.22	1.94	1.99
53	NYSE	TRU	Fri, Aug 5, 2011	1.94	2.05	1.92	2.02
52	NYSE	TRU	Thu, Aug 4, 2011	1.89	2.05	1.72	1.72
51	NYSE	TRU	Wed, Aug 3, 2011	1.86	1.93	1.86	1.90
50	NYSE	TRU	Tue, Aug 2, 2011	2.05	2.05	1.85	1.86
49	NYSE	TRU	Mon, Aug 1, 2011	2.00	2.05	2.00	2.04
48	NYSE	TRU	Fri, Jul 29, 2011	1.90	2.05	1.90	2.00
47	NYSE	TRU	Thu, Jul 28, 2011	1.98	2.01	1.90	1.90
46	NYSE	TRU	Wed, Jul 27, 2011	2.02	2.05	1.97	2.05
45	NYSE	TRU	Tue, Jul 26, 2011	2.04	2.04	2.01	2.01
44	NYSE	TRU	Mon, Jul 25, 2011	1.96	2.04	1.96	2.04
43	NYSE	TRU	Fri, Jul 22, 2011	1.99	2.04	1.90	1.99
42	NYSE	TRU	Thu, Jul 21, 2011	2.01	2.01	2.00	2.00
41	NYSE	TRU	Wed, Jul 20, 2011	1.98	2.03	1.97	2.03
40	NYSE	TRU	Tue, Jul 19, 2011	1.92	1.93	1.90	1.90
39	NYSE	TRU	Mon, Jul 18, 2011	2.18	2.18	1.78	1.93
38	NYSE	TRU	Fri, Jul 15, 2011	2.13	2.25	1.90	2.20
37	NYSE	TRU	Thu, Jul 14, 2011	2.16	2.22	2.05	2.20
36	NYSE	TRU	Wed, Jul 13, 2011	2.36	2.36	2.06	2.18
35	NYSE	TRU	Tue, Jul 12, 2011	2.45	2.46	2.34	2.40
34	NYSE	TRU	Mon, Jul 11, 2011	2.49	2.49	2.31	2.40
33	NYSE	TRU	Fri, Jul 8, 2011	2.55	2.62	2.14	2.51
32	NYSE	TRU	Thu, Jul 7, 2011	2.52	2.67	2.52	2.55
31	NYSE	TRU	Wed, Jul 6, 2011	1.59	2.55	1.59	2.51
30	NYSE	TRU	Tue, Jul 5, 2011	1.50	1.62	1.50	1.60
29	NYSE	TRU	Fri, Jul 1, 2011	1.53	1.53	1.51	1.51
28	NYSE	TRU	Thu, Jun 30, 2011	1.55	1.57	1.50	1.53
27	NYSE	TRU	Wed, Jun 29, 2011	1.70	1.70	1.60	1.60
26	NYSE	TRU	Tue, Jun 28, 2011	1.74	1.74	1.67	1.71
25	NYSE	TRU	Mon, Jun 27, 2011	1.69	1.74	1.69	1.74
24	NYSE	TRU	Fri, Jun 24, 2011	1.75	1.86	1.70	1.70
23	NYSE	TRU	Thu, Jun 23, 2011	1.85	1.86	1.70	1.79
22	NYSE	TRU	Wed, Jun 22, 2011	1.86	1.89	1.85	1.85
21	NYSE	TRU	Tue, Jun 21, 2011	1.91	1.91	1.86	1.86
20	NYSE	TRU	Mon, Jun 20, 2011	1.89	1.95	1.89	1.91
19	NYSE	TRU	Fri, Jun 17, 2011	1.95	1.95	1.90	1.90
18	NYSE	TRU	Thu, Jun 16, 2011	1.96	2.00	1.95	2.00
17	NYSE	TRU	Wed, Jun 15, 2011	2.02	2.08	2.00	2.00
16	NYSE	TRU	Tue, Jun 14, 2011	2.13	2.13	2.00	2.01
15	NYSE	TRU	Mon, Jun 13, 2011	2.05	2.11	1.95	2.03
14	NYSE	TRU	Fri, Jun 10, 2011	2.20	2.20	2.00	2.00
13	NYSE	TRU	Thu, Jun 9, 2011	2.06	2.15	2.06	2.14
12	NYSE	TRU	Wed, Jun 8, 2011	2.02	2.10	2.02	2.02
11	NYSE	TRU	Tue, Jun 7, 2011	2.07	2.15	2.01	2.02
10	NYSE	TRU	Mon, Jun 6, 2011	2.21	2.21	2.15	2.15
9	NYSE	TRU	Fri, Jun 3, 2011	2.29	2.29	2.22	2.25
8	NYSE	TRU	Thu, Jun 2, 2011	2.37	2.45	2.25	2.25
7	NYSE	TRU	Wed, Jun 1, 2011	2.28	2.31	2.25	2.25
6	NYSE	TRU	Tue, May 31, 2011	2.36	2.43	2.18	2.29
5	NYSE	TRU	Fri, May 27, 2011	2.65	2.70	2.44	2.45
4	NYSE	TRU	Thu, May 26, 2011	2.70	2.70	2.65	2.65
3	NYSE	TRU	Wed, May 25, 2011	2.82	2.82	2.61	2.69
2	NYSE	TRU	Tue, May 24, 2011	2.44	2.82	2.44	2.74
1	NYSE	TRU	Mon, May 23, 2011	1.98	2.45	1.96	2.40
#	Exchange	Symbol	Date	Open	High	Low	Close

TransUnion NYSE:TRU 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