Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TRSG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 2,906.50 | 2.75 | 0.09% | 2,916.50 | 2,916.50 | 2,906.00 | 816 |
| Jan 10 2025 | 2,903.75 | 7.25 | 0.25% | 2,903.75 | 2,903.75 | 2,903.75 | 158 |
| Jan 09 2025 | 2,896.50 | 19.00 | 0.66% | 2,896.00 | 2,896.50 | 2,890.25 | 207 |
| Jan 08 2025 | 2,877.50 | 34.25 | 1.20% | 2,877.50 | 2,877.50 | 2,877.50 | 2 |
| Jan 07 2025 | 2,843.25 | -4.00 | -0.14% | 2,843.25 | 2,843.25 | 2,843.25 | 3 |
| Jan 06 2025 | 2,847.25 | -29.50 | -1.03% | 2,847.25 | 2,847.25 | 2,847.25 | 35 |
| Jan 03 2025 | 2,876.75 | -10.25 | -0.36% | 2,885.00 | 2,885.00 | 2,876.75 | 111 |
| Jan 02 2025 | 2,887.00 | 32.25 | 1.13% | 2,887.00 | 2,887.00 | 2,887.00 | 40 |
| Dec 31 2024 | 2,854.75 | 0.00 | 0.00% | 2,854.75 | 2,854.75 | 2,854.75 | 2 |
| Dec 30 2024 | 2,854.75 | 24.50 | 0.87% | 2,854.75 | 2,854.75 | 2,854.75 | 24 |
| Dec 27 2024 | 2,830.25 | -17.75 | -0.62% | 2,830.25 | 2,830.25 | 2,830.25 | 21 |
| Dec 24 2024 | 2,848.00 | 0.00 | 0.00% | 2,848.00 | 2,848.00 | 2,848.00 | 13 |
| Dec 23 2024 | 2,848.00 | 3.75 | 0.13% | 2,843.50 | 2,849.50 | 2,843.50 | 1,319 |
| Dec 20 2024 | 2,844.25 | 2.50 | 0.09% | 2,844.25 | 2,844.25 | 2,844.25 | 29 |
| Dec 19 2024 | 2,841.75 | 8.50 | 0.30% | 2,834.00 | 2,844.25 | 2,830.00 | 1,029 |
| Dec 18 2024 | 2,833.25 | 2.75 | 0.10% | 2,833.25 | 2,833.25 | 2,833.25 | 180 |
| Dec 17 2024 | 2,830.50 | 1.25 | 0.04% | 2,830.50 | 2,830.50 | 2,830.50 | 4 |
| Dec 16 2024 | 2,829.25 | -19.25 | -0.68% | 2,846.00 | 2,846.00 | 2,828.00 | 283 |
| Dec 13 2024 | 2,848.50 | 3.25 | 0.11% | 2,848.50 | 2,848.50 | 2,848.50 | 2 |
| Dec 12 2024 | 2,845.25 | -26.50 | -0.92% | 2,823.50 | 2,850.50 | 2,810.00 | 44 |
| Dec 11 2024 | 2,871.75 | -1.50 | -0.05% | 2,871.75 | 2,871.75 | 2,871.75 | 14 |
| Dec 10 2024 | 2,873.25 | 3.00 | 0.10% | 2,877.50 | 2,880.50 | 2,870.00 | 44 |
| Dec 09 2024 | 2,870.25 | -14.25 | -0.49% | 2,870.25 | 2,870.25 | 2,870.25 | 2 |
| Dec 06 2024 | 2,884.50 | 7.50 | 0.26% | 2,889.50 | 2,889.50 | 2,884.50 | 609 |
| Dec 05 2024 | 2,877.00 | -8.00 | -0.28% | 2,877.00 | 2,877.00 | 2,877.00 | 26 |
| Dec 04 2024 | 2,885.00 | -7.25 | -0.25% | 2,885.00 | 2,885.00 | 2,885.00 | 2 |
| Dec 03 2024 | 2,892.25 | -8.25 | -0.28% | 2,892.25 | 2,892.25 | 2,892.25 | 6 |
| Dec 02 2024 | 2,900.50 | 19.00 | 0.66% | 2,900.50 | 2,900.50 | 2,900.50 | 64 |
| Nov 29 2024 | 2,881.50 | -2.00 | -0.07% | 2,881.50 | 2,881.50 | 2,881.50 | 23 |
| Nov 28 2024 | 2,883.50 | 1.75 | 0.06% | 2,883.50 | 2,883.50 | 2,883.50 | 30 |
| Nov 27 2024 | 2,881.75 | -17.75 | -0.61% | 2,884.50 | 2,884.50 | 2,880.00 | 429 |
| Nov 26 2024 | 2,899.50 | 1.75 | 0.06% | 2,899.50 | 2,899.50 | 2,899.50 | 12 |
| Nov 25 2024 | 2,897.75 | 8.50 | 0.29% | 2,889.50 | 2,901.00 | 2,881.00 | 1,085 |
| Nov 22 2024 | 2,889.25 | 17.75 | 0.62% | 2,893.00 | 2,901.00 | 2,882.00 | 1,718 |
| Nov 21 2024 | 2,871.50 | 4.75 | 0.17% | 2,871.50 | 2,871.50 | 2,871.50 | 45 |
| Nov 20 2024 | 2,866.75 | 8.50 | 0.30% | 2,854.50 | 2,868.50 | 2,850.25 | 6 |
| Nov 19 2024 | 2,858.25 | 3.75 | 0.13% | 2,876.00 | 2,876.50 | 2,858.00 | 497 |
| Nov 18 2024 | 2,854.50 | 0.75 | 0.03% | 2,864.00 | 2,864.00 | 2,852.00 | 652 |
| Nov 15 2024 | 2,853.75 | 6.00 | 0.21% | 2,853.75 | 2,853.75 | 2,853.75 | 142 |
| Nov 14 2024 | 2,847.75 | 5.50 | 0.19% | 2,849.50 | 2,849.50 | 2,845.00 | 2,539 |
| Nov 13 2024 | 2,842.25 | 2.50 | 0.09% | 2,842.25 | 2,842.25 | 2,842.25 | 180 |
| Nov 12 2024 | 2,839.75 | 20.75 | 0.74% | 2,839.75 | 2,839.75 | 2,839.75 | 5 |
| Nov 11 2024 | 2,819.00 | 6.00 | 0.21% | 2,819.00 | 2,819.00 | 2,819.00 | 47 |
| Nov 08 2024 | 2,813.00 | 21.00 | 0.75% | 2,813.00 | 2,813.00 | 2,813.00 | 0 |
| Nov 07 2024 | 2,792.00 | -7.75 | -0.28% | 2,799.00 | 2,802.00 | 2,786.50 | 6 |
| Nov 06 2024 | 2,799.75 | 12.25 | 0.44% | 2,802.50 | 2,809.50 | 2,796.75 | 3 |
| Nov 05 2024 | 2,787.50 | -19.25 | -0.69% | 2,802.00 | 2,803.50 | 2,785.00 | 24 |
| Nov 04 2024 | 2,806.75 | 6.75 | 0.24% | 2,806.75 | 2,806.75 | 2,806.75 | 2 |
| Nov 01 2024 | 2,800.00 | -25.00 | -0.88% | 2,816.50 | 2,828.75 | 2,796.00 | 3,196 |
| Oct 31 2024 | 2,825.00 | 23.75 | 0.85% | 2,825.00 | 2,825.00 | 2,825.00 | 5 |
| Oct 30 2024 | 2,801.25 | 12.00 | 0.43% | 2,809.50 | 2,814.75 | 2,794.00 | 250 |
| Oct 29 2024 | 2,789.25 | -7.75 | -0.28% | 2,800.50 | 2,833.00 | 2,788.00 | 213 |
| Oct 28 2024 | 2,797.00 | -13.50 | -0.48% | 2,804.00 | 2,836.00 | 2,795.75 | 33 |
| Oct 25 2024 | 2,810.50 | -6.00 | -0.21% | 2,810.50 | 2,810.50 | 2,810.50 | 2 |
| Oct 24 2024 | 2,816.50 | 2.25 | 0.08% | 2,816.50 | 2,816.50 | 2,816.50 | 1,643 |
| Oct 23 2024 | 2,814.25 | 5.50 | 0.20% | 2,814.25 | 2,814.25 | 2,814.25 | 3 |
| Oct 22 2024 | 2,808.75 | -3.00 | -0.11% | 2,808.75 | 2,808.75 | 2,808.75 | 1 |
| Oct 21 2024 | 2,811.75 | -3.50 | -0.12% | 2,811.75 | 2,811.75 | 2,811.75 | 19 |
| Oct 18 2024 | 2,815.25 | -4.25 | -0.15% | 2,809.00 | 2,817.50 | 2,804.25 | 5 |
| Oct 17 2024 | 2,819.50 | -16.25 | -0.57% | 2,819.50 | 2,819.50 | 2,819.50 | 0 |
| Oct 16 2024 | 2,835.75 | 28.00 | 1.00% | 2,835.75 | 2,835.75 | 2,835.75 | 2 |
