TRS Stock Prices

Data as of Oct 28, 2026

Last

39.36

Change

-0.15

Open

39.34

Previous

39.51

High

39.94

Low

39.16

Bid

-

Ask

-

Volume

398,482

Trades

-

Dividend

2.00

Yield

0.00%

Ex-Div

Jun 23, 2015

Impl Vol

0.000

Hist Vol

0.283

Opt Volume

0

Open Int

545

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	39.34	39.94	39.16	39.36	-0.15	398,482	0	0.000	0.283
Oct 27, 2026	39.53	39.78	39.35	39.51	+0.21	300,961	0	0.000	0.284
Oct 26, 2026	39.90	40.79	39.25	39.30	-0.30	423,166	0	0.000	0.285
Oct 23, 2026	39.88	40.14	39.01	39.60	-0.30	390,220	80	0.473	0.285
Oct 22, 2026	39.58	40.32	39.42	39.90	+0.07	486,520	200	0.482	0.287
Oct 21, 2026	39.79	40.06	39.17	39.83	+0.13	354,978	0	0.000	0.287
Oct 20, 2026	39.34	39.94	38.86	39.70	+0.27	310,448	202	1.067	0.287
Oct 19, 2026	38.90	39.47	38.74	39.43	+0.68	189,376	0	0.000	0.288
Oct 16, 2026	39.06	39.49	38.55	38.75	-0.20	286,081	480	0.359	0.287
Oct 15, 2026	38.71	39.16	38.61	38.95	+0.52	245,358	0	0.000	0.287
Oct 14, 2026	38.16	38.49	37.99	38.43	+0.03	326,163	0	0.000	0.288
Oct 13, 2026	38.08	38.49	37.88	38.40	+0.50	223,179	7	0.415	0.289
Oct 12, 2026	38.15	38.18	37.84	37.90	-0.25	300,386	180	0.359	0.288
Oct 9, 2026	38.44	38.54	37.96	38.15	-0.29	207,051	0	0.000	0.289
Oct 8, 2026	38.18	38.54	38.02	38.44	+0.19	207,573	0	0.000	0.290
Oct 7, 2026	38.47	38.76	38.05	38.25	-0.72	331,247	150	0.363	0.290
Oct 6, 2026	39.08	39.19	38.86	38.97	+0.04	142,216	60	0.350	0.289
Oct 5, 2026	38.90	39.13	38.37	38.93	-0.19	229,242	0	0.000	0.289
Oct 2, 2026	38.95	39.31	38.62	39.12	+0.00	179,587	37	0.271	0.289
Oct 1, 2026	38.41	39.65	38.03	38.57	-0.02	214,909	2	0.326	0.289
Sep 30, 2026	39.26	39.50	38.56	38.60	-0.70	272,333	0	0.000	0.290
Sep 29, 2026	39.31	39.48	38.93	39.30	-0.11	319,637	0	0.000	0.289
Sep 28, 2026	38.96	39.46	38.62	39.41	+0.26	194,768	0	0.000	0.289
Sep 25, 2026	40.00	40.17	39.07	39.15	-0.32	287,923	0	0.000	0.289
Sep 24, 2026	39.20	39.57	38.54	39.47	+0.27	428,502	0	0.000	0.290
Sep 23, 2026	38.70	39.60	38.36	39.20	+0.50	378,041	7	0.252	0.291
Sep 22, 2026	38.28	38.82	38.02	38.70	+0.84	313,915	15	0.308	0.291
Sep 21, 2026	38.25	38.39	37.86	37.86	-0.22	202,456	0	0.000	0.290
Sep 18, 2026	38.73	38.73	37.93	38.08	-0.52	362,540	0	0.000	0.290
Sep 17, 2026	39.67	39.67	38.46	38.60	-0.47	258,067	0	0.000	0.290
Sep 16, 2026	38.92	39.59	38.65	39.07	+0.38	384,240	2	0.426	0.290
Sep 15, 2026	38.40	38.72	37.99	38.69	+0.45	248,108	0	0.000	0.290
Sep 14, 2026	38.11	38.46	37.93	38.24	-0.12	298,384	0	0.000	0.290
Sep 11, 2026	38.77	39.02	37.99	38.36	+0.14	199,800	0	0.000	0.290
Sep 10, 2026	38.00	38.33	37.89	38.22	-0.02	299,783	0	0.000	0.291
Sep 9, 2026	38.43	38.67	38.16	38.24	-0.49	243,122	0	0.000	0.291
Sep 8, 2026	39.34	39.52	38.68	38.73	+0.00	253,840	0	0.000	0.291
Sep 4, 2026	38.71	39.51	38.71	39.48	+0.63	222,896	0	0.000	0.291
Sep 3, 2026	39.40	39.51	38.31	38.85	-0.34	269,933	0	0.000	0.291
Sep 2, 2026	39.25	39.92	39.06	39.19	+0.28	264,348	0	0.000	0.292
Sep 1, 2026	38.64	39.08	38.32	38.91	+0.13	388,580	0	0.000	0.292
Aug 31, 2026	39.19	39.67	38.57	38.78	-0.75	435,491	0	0.000	0.292
Aug 28, 2026	39.79	39.99	38.33	39.53	-0.05	305,704	10	0.000	0.292
Aug 27, 2026	39.98	40.17	38.90	39.58	-0.56	307,963	20	0.000	0.292
Aug 26, 2026	39.95	40.48	39.45	40.14	+0.39	622,400	2	0.000	0.291
Aug 25, 2026	39.91	39.91	39.16	39.75	+0.18	367,206	0	0.000	0.291
Aug 24, 2026	39.46	40.00	39.25	39.57	+0.19	507,992	0	0.000	0.291
Aug 21, 2026	38.96	39.39	38.40	39.38	+0.81	495,620	2	0.000	0.292
Aug 20, 2026	38.19	38.65	38.04	38.57	+0.04	263,658	0	0.000	0.291
Aug 19, 2026	39.10	39.45	38.21	38.53	-0.28	395,998	0	0.000	0.291
Aug 18, 2026	39.14	39.28	38.50	38.81	-0.33	448,840	0	0.000	0.291
Aug 17, 2026	38.94	39.19	38.58	39.14	+0.20	419,800	3	0.000	0.291
Aug 14, 2026	38.65	39.00	38.30	38.94	+0.24	266,170	0	0.000	0.291
Aug 13, 2026	39.47	40.46	38.57	38.70	-0.54	395,696	0	0.000	0.291
Aug 12, 2026	40.31	40.31	39.12	39.24	-0.52	347,462	0	0.000	0.295
Aug 11, 2026	40.23	40.95	39.51	39.76	-0.24	438,810	1	0.000	0.296
Aug 10, 2026	39.91	40.43	39.64	40.00	-0.24	351,211	0	0.000	0.297
Aug 7, 2026	40.87	42.08	40.10	40.24	-0.24	480,928	0	0.000	0.297
Aug 6, 2026	41.30	41.75	40.36	40.48	-0.43	454,929	0	0.000	0.297
Aug 5, 2026	40.72	41.38	40.32	40.91	+0.40	371,482	0	0.000	0.297
Aug 4, 2026	40.91	41.50	40.27	40.51	+0.07	531,563	0	0.000	0.297
Aug 3, 2026	40.33	41.38	39.77	40.44	+0.51	625,234	20	0.586	0.297
Jul 31, 2026	37.75	40.09	36.89	39.93	+1.87	693,087	4	0.000	0.298
Jul 30, 2026	37.30	38.51	35.46	38.06	-1.27	880,689	500	0.000	0.294
Jul 29, 2026	39.87	40.09	39.09	39.33	-0.89	452,746	0	0.000	0.293
Jul 28, 2026	40.56	40.99	40.02	40.22	-0.34	436,976	20	0.484	0.309

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Jun 23, 2015	Jun 30, 2015	2.00	8.00	0.00%

Split History

Split Date	Factor	Announced
No splits on record.