1st April 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 31st March 2025 it acquired the following number of its ordinary shares (the “ordinary shares”) in the United States through CRH’s broker TD Securities (USA) LLC. The ordinary shares acquired (by way of redemption) will be cancelled.

Aggregate number of ordinary shares acquired

Daily volume weighted average price paid

Daily highest price paid per share

Daily lowest price per share

Trading Venue

75,200

$86.9130

$88.40

$85.04

NYS

The redemptions form part of CRH’s intention to buy back ordinary shares of up to $300m in the period to 2nd May 2025 following its announcement on 26th February 2025 and were effected by CRH’s broker as part of the Programme announced on 26th February 2025.

Following settlement of the above transactions and subsequent share cancellation CRH will have 676,908,904 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.392% of the issued ordinary share capital of CRH. Ordinary shares held in treasury do not have any voting rights.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation) as such legislation forms part of law in the United Kingdom (“UK”) pursuant to the EU (Withdrawal) Act 2018) (as may be amended and/or supplemented from time to time), a detailed breakdown of individual trades made on 31st March 2025 by TD Securities (USA) LLC on behalf of CRH as part of the buyback programme is scheduled to this announcement. This announcement is also being made for the purposes of the UK Financial Conduct Authority's Listing Rule 14.3.17(2).

Contact: 
Diarmuid Enright 
Assistant Company Secretary 
Tel: 00 3531 6344340

Issuer name:

 

CRH plc

 

LEI

 

549300MIDJNNTH068E74

ISIN:

 

IE0001827041

US Broker name:

TD Securities (USA) LLC

US Broker code (CRD#):

18476

Time Zone:

EST

Currency

USD

Date of Transactions:

 

31st March 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$86.9130

75,200

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

85.93

20250331 09:30:01

NYS

00626541800TRCO1

41

85.77

20250331 09:30:02

NYS

00626542103TRCO1

159

85.77

20250331 09:30:02

NYS

00626542107TRCO1

100

85.58

20250331 09:31:00

NYS

00626546489TRCO1

200

85.6

20250331 09:31:12

NYS

00626546687TRCO1

175

85.85

20250331 09:31:48

NYS

00626547389TRCO1

22

85.85

20250331 09:31:48

NYS

00626547390TRCO1

103

85.85

20250331 09:31:48

NYS

00626547391TRCO1

175

85.73

20250331 09:32:50

NYS

00626548469TRCO1

125

85.73

20250331 09:32:50

NYS

00626548470TRCO1

300

85.61

20250331 09:33:48

NYS

00626549779TRCO1

200

85.56

20250331 09:34:19

NYS

00626550424TRCO1

300

85.69

20250331 09:35:11

NYS

00626551238TRCO1

200

85.62

20250331 09:35:53

NYS

00626551745TRCO1

100

85.88

20250331 09:36:20

NYS

00626552210TRCO1

39

85.91

20250331 09:36:53

NYS

00626552493TRCO1

161

85.91

20250331 09:36:53

NYS

00626552494TRCO1

200

85.78

20250331 09:37:55

NYS

00626553013TRCO1

200

85.72

20250331 09:38:25

NYS

00626553301TRCO1

300

85.59

20250331 09:39:09

NYS

00626553675TRCO1

200

85.53

20250331 09:40:15

NYS

00626554186TRCO1

160

85.4

20250331 09:41:29

NYS

00626555502TRCO1

40

85.4

20250331 09:41:31

NYS

00626555532TRCO1

200

85.23

20250331 09:41:52

NYS

00626556162TRCO1

200

85.12

20250331 09:42:27

NYS

00626556533TRCO1

91

85.18

20250331 09:43:32

NYS

00626557447TRCO1

209

85.18

20250331 09:43:32

NYS

00626557448TRCO1

200

85.21

20250331 09:44:21

NYS

00626558087TRCO1

198

85.08

20250331 09:45:09

NYS

00626559422TRCO1

2

85.08

20250331 09:45:09

NYS

00626559423TRCO1

100

85.06

20250331 09:45:53

NYS

00626560028TRCO1

100

85.04

20250331 09:46:06

NYS

00626560286TRCO1

100

85.44

20250331 09:47:18

NYS

00626561622TRCO1

100

85.44

20250331 09:47:18

NYS

00626561623TRCO1

100

85.45

20250331 09:47:18

NYS

00626561624TRCO1

200

85.44

20250331 09:47:35

NYS

00626561902TRCO1

170

85.16

20250331 09:48:24

NYS

00626562535TRCO1

30

85.16

20250331 09:48:24

NYS

00626562536TRCO1

79

85.3

20250331 09:49:17

NYS

00626563530TRCO1

121

85.3

20250331 09:49:19

NYS

00626563577TRCO1

48

85.31

20250331 09:50:02

NYS

00626564261TRCO1

100

85.31

20250331 09:50:02

NYS

00626564262TRCO1

52

85.31

20250331 09:50:02

NYS

00626564263TRCO1

200

85.43

20250331 09:51:14

NYS

00626565319TRCO1

200

85.47

20250331 09:51:42

NYS

00626565607TRCO1

71

85.42

20250331 09:52:47

NYS

00626566914TRCO1

100

85.42

20250331 09:52:47

NYS

00626566915TRCO1

29

85.42

20250331 09:52:47

NYS

00626566916TRCO1

100

85.39

20250331 09:53:28

NYS

00626567688TRCO1

100

85.49

20250331 09:53:40

NYS

00626567879TRCO1

200

85.68

20250331 09:54:19

NYS

00626568423TRCO1

200

85.9

20250331 09:55:34

NYS

00626569549TRCO1

200

85.88

20250331 09:56:08

NYS

00626569957TRCO1

125

85.89

20250331 09:56:48

NYS

00626570594TRCO1

75

85.89

20250331 09:56:48

NYS

00626570595TRCO1

100

85.9

20250331 09:58:09

NYS

00626571502TRCO1

200

85.95

20250331 09:58:16

NYS

00626571614TRCO1

200

85.88

20250331 09:59:28

NYS

00626572216TRCO1

100

85.87

20250331 09:59:53

NYS

00626572491TRCO1

100

85.85

20250331 09:59:53

NYS

00626572492TRCO1

300

86.43

20250331 10:02:00

NYS

00626574492TRCO1

100

86.41

20250331 10:02:01

NYS

00626574498TRCO1

200

86.55

20250331 10:02:53

NYS

00626575022TRCO1

200

86.45

20250331 10:03:27

NYS

00626576262TRCO1

92

86.45

20250331 10:05:11

NYS

00626578135TRCO1

100

86.45

20250331 10:05:11

NYS

00626578136TRCO1

8

86.45

20250331 10:05:11

NYS

00626578137TRCO1

100

86.45

20250331 10:05:11

NYS

00626578138TRCO1

100

86.45

20250331 10:05:11

NYS

00626578139TRCO1

100

86.51

20250331 10:06:32

NYS

00626579547TRCO1

300

86.6

20250331 10:07:17

NYS

00626580006TRCO1

95

86.83

20250331 10:08:58

NYS

00626581497TRCO1

205

86.83

20250331 10:08:58

NYS

00626581498TRCO1

200

86.79

20250331 10:09:13

NYS

00626581979TRCO1

100

86.9

20250331 10:10:52

NYS

00626583367TRCO1

18

86.82

20250331 10:11:10

NYS

00626583636TRCO1

82

86.82

20250331 10:11:10

NYS

00626583637TRCO1

100

86.82

20250331 10:11:10

NYS

00626583638TRCO1

200

86.62

20250331 10:11:41

NYS

00626583912TRCO1

200

86.69

20250331 10:12:45

NYS

00626584506TRCO1

200

86.57

20250331 10:13:25

NYS

00626584965TRCO1

100

86.5

20250331 10:14:17

NYS

00626585524TRCO1

200

86.58

20250331 10:15:10

NYS

00626586156TRCO1

200

86.56

20250331 10:16:06

NYS

00626587785TRCO1

100

86.51

20250331 10:16:43

NYS

00626588368TRCO1

200

86.45

20250331 10:17:31

NYS

00626589037TRCO1

200

86.46

20250331 10:18:33

NYS

00626589792TRCO1

100

86.36

20250331 10:19:15

NYS

00626590494TRCO1

200

86.28

20250331 10:20:17

NYS

00626591146TRCO1

200

86.32

20250331 10:21:30

NYS

00626592025TRCO1

100

86.29

20250331 10:21:46

NYS

00626592144TRCO1

200

86.17

20250331 10:22:57

NYS

00626592986TRCO1

100

86.12

20250331 10:23:24

NYS

00626593201TRCO1

200

86.12

20250331 10:24:43

NYS

00626593987TRCO1

200

86.07

20250331 10:25:00

NYS

00626594146TRCO1

100

86.06

20250331 10:26:22

NYS

00626595072TRCO1

102

86.01

20250331 10:27:12

NYS

00626595454TRCO1

98

86.01

20250331 10:27:12

NYS

00626595455TRCO1

100

86.04

20250331 10:28:00

NYS

00626595861TRCO1

200

86.01

20250331 10:28:49

NYS

00626596329TRCO1

196

85.9

20250331 10:29:49

NYS

00626596912TRCO1

4

85.9

20250331 10:29:49

NYS

00626596913TRCO1

200

86.03

20250331 10:30:50

NYS

00626597503TRCO1

29

85.99

20250331 10:31:03

NYS

00626597683TRCO1

71

85.99

20250331 10:31:03

NYS

00626597684TRCO1

100

85.99

20250331 10:31:55

NYS

00626598047TRCO1

100

86

20250331 10:32:15

NYS

00626598208TRCO1

100

86.26

20250331 10:33:52

NYS

00626599716TRCO1

109

86.33

20250331 10:34:33

NYS

00626600478TRCO1

191

86.33

20250331 10:34:33

NYS

00626600479TRCO1

100

86.32

20250331 10:34:33

NYS

00626600483TRCO1

100

86.22

20250331 10:35:12

NYS

00626600839TRCO1

100

86.24

20250331 10:36:19

NYS

00626601688TRCO1

100

86.2

20250331 10:36:48

NYS

00626601908TRCO1

100

86.2

20250331 10:36:48

NYS

00626601909TRCO1

200

86.1

20250331 10:37:58

NYS

00626602510TRCO1

100

86.15

20250331 10:38:29

NYS

00626602997TRCO1

100

86.23

20250331 10:39:59

NYS

00626603801TRCO1

59

86.23

20250331 10:39:59

NYS

00626603802TRCO1

131

86.23

20250331 10:39:59

NYS

00626603803TRCO1

10

86.23

20250331 10:39:59

NYS

00626603804TRCO1

100

86.19

20250331 10:40:17

NYS

00626603949TRCO1

100

86.28

20250331 10:41:39

NYS

00626604553TRCO1

200

86.26

20250331 10:41:47

NYS

00626604612TRCO1

100

86.18

20250331 10:42:44

NYS

00626605229TRCO1

99

86.19

20250331 10:44:03

NYS

00626605996TRCO1

191

86.2

20250331 10:44:25

NYS

00626606230TRCO1

10

86.2

20250331 10:44:25

NYS

00626606231TRCO1

89

86.24

20250331 10:45:16

NYS

00626606655TRCO1

11

86.24

20250331 10:45:16

NYS

00626606656TRCO1

100

86.23

20250331 10:45:21

NYS

00626606724TRCO1

70

86.2

20250331 10:46:10

NYS

00626607198TRCO1

30

86.2

20250331 10:46:10

NYS

00626607199TRCO1

200

86.42

20250331 10:47:32

NYS

00626607948TRCO1

100

86.4

20250331 10:47:32

NYS

00626607966TRCO1

100

86.38

20250331 10:49:41

NYS

00626609276TRCO1

300

86.45

20250331 10:50:18

NYS

00626609641TRCO1

100

86.46

20250331 10:50:33

NYS

00626609748TRCO1

100

86.35

20250331 10:51:13

NYS

00626610075TRCO1

24

86.35

20250331 10:51:13

NYS

00626610076TRCO1

76

86.35

20250331 10:51:13

NYS

00626610077TRCO1

100

86.3

20250331 10:51:49

NYS

00626610381TRCO1

20

86.3

20250331 10:53:16

NYS

00626611371TRCO1

80

86.3

20250331 10:53:16

NYS

00626611372TRCO1

200

86.27

20250331 10:53:27

NYS

00626611447TRCO1

100

86.4

20250331 10:54:24

NYS

00626612139TRCO1

46

86.33

20250331 10:55:22

NYS

00626612697TRCO1

154

86.33

20250331 10:55:22

NYS

00626612698TRCO1

100

86.28

20250331 10:55:51

NYS

00626612877TRCO1

300

86.21

20250331 10:57:46

NYS

00626613670TRCO1

200

86.1

20250331 10:58:22

NYS

00626613871TRCO1

100

86.13

20250331 10:59:15

NYS

00626614220TRCO1

200

86.21

20250331 11:00:29

NYS

00626615010TRCO1

100

86.24

20250331 11:02:05

NYS

00626615610TRCO1

100

86.28

20250331 11:02:51

NYS

00626616071TRCO1

10

86.28

20250331 11:02:51

NYS

00626616072TRCO1

100

86.28

20250331 11:02:51

NYS

00626616073TRCO1

90

86.28

20250331 11:02:51

NYS

00626616074TRCO1

300

86.48

20250331 11:04:32

NYS

00626617548TRCO1

1

86.49

20250331 11:05:58

NYS

00626618513TRCO1

199

86.52

20250331 11:06:23

NYS

00626618828TRCO1

174

86.52

20250331 11:06:55

NYS

00626619288TRCO1

26

86.52

20250331 11:06:55

NYS

00626619289TRCO1

14

86.68

20250331 11:08:08

NYS

00626620038TRCO1

28

86.68

20250331 11:08:08

NYS

00626620039TRCO1

58

86.68

20250331 11:08:08

NYS

00626620040TRCO1

74

86.63

20250331 11:08:28

NYS

00626620235TRCO1

126

86.63

20250331 11:08:28

NYS

00626620236TRCO1

100

86.54

20250331 11:09:09

NYS

00626620635TRCO1

100

86.5

20250331 11:10:08

NYS

00626620965TRCO1

200

86.56

20250331 11:11:19

NYS

00626621885TRCO1

100

86.61

20250331 11:12:43

NYS

00626622912TRCO1

100

86.61

20250331 11:12:43

NYS

00626622913TRCO1

38

86.49

20250331 11:13:41

NYS

00626623654TRCO1

55

86.49

20250331 11:13:41

NYS

00626623655TRCO1

107

86.49

20250331 11:13:41

NYS

00626623656TRCO1

100

86.43

20250331 11:14:46

NYS

00626624110TRCO1

100

86.34

20250331 11:15:12

NYS

00626624387TRCO1

200

86.52

20250331 11:17:07

NYS

00626625285TRCO1

100

86.52

20250331 11:17:07

NYS

00626625286TRCO1

200

86.53

20250331 11:18:33

NYS

00626626069TRCO1

100

86.53

20250331 11:18:33

NYS

00626626070TRCO1

100

86.6

20250331 11:19:15

NYS

00626626618TRCO1

100

86.64

20250331 11:20:31

NYS

00626627454TRCO1

100

86.64

20250331 11:21:11

NYS

00626627742TRCO1

200

86.63

20250331 11:22:15

NYS

00626628516TRCO1

25

86.78

20250331 11:23:36

NYS

00626629503TRCO1

75

86.78

20250331 11:23:36

NYS

00626629504TRCO1

100

86.79

20250331 11:24:01

NYS

00626629960TRCO1

192

86.82

20250331 11:25:21

NYS

00626631428TRCO1

108

86.82

20250331 11:25:21

NYS

00626631429TRCO1

100

86.74

20250331 11:25:57

NYS

00626632331TRCO1

200

86.74

20250331 11:27:14

NYS

00626633348TRCO1

100

86.7

20250331 11:27:48

NYS

00626633753TRCO1

178

86.65

20250331 11:28:41

NYS

00626634377TRCO1

22

86.65

20250331 11:28:41

NYS

00626634378TRCO1

100

86.62

20250331 11:29:51

NYS

00626635281TRCO1

54

86.53

20250331 11:30:29

NYS

00626635755TRCO1

2

86.53

20250331 11:30:29

NYS

00626635756TRCO1

44

86.53

20250331 11:30:29

NYS

00626635757TRCO1

200

86.58

20250331 11:31:38

NYS

00626636261TRCO1

100

86.57

20250331 11:32:10

NYS

00626636700TRCO1

100

86.54

20250331 11:32:56

NYS

00626637085TRCO1

100

86.59

20250331 11:33:38

NYS

00626637477TRCO1

100

86.65

20250331 11:34:37

NYS

00626638072TRCO1

100

86.65

20250331 11:34:43

NYS

00626638119TRCO1

100

86.62

20250331 11:34:59

NYS

00626638192TRCO1

100

86.7

20250331 11:36:09

NYS

00626639110TRCO1

100

86.72

20250331 11:36:58

NYS

00626639465TRCO1

100

86.76

20250331 11:37:56

NYS

00626639821TRCO1

100

86.88

20250331 11:39:20

NYS

00626640701TRCO1

100

86.88

20250331 11:39:20

NYS

00626640707TRCO1

100

86.85

20250331 11:39:39

NYS

00626640850TRCO1

100

86.86

20250331 11:40:26

NYS

00626641153TRCO1

200

86.85

20250331 11:41:02

NYS

00626641439TRCO1

100

86.84

20250331 11:41:50

NYS

00626642084TRCO1

100

86.83

20250331 11:43:02

NYS

00626642745TRCO1

100

86.82

20250331 11:43:56

NYS

00626643306TRCO1

200

86.95

20250331 11:45:39

NYS

00626644112TRCO1

257

87.12

20250331 11:48:25

NYS

00626645574TRCO1

43

87.12

20250331 11:48:25

NYS

00626645577TRCO1

100

87.1

20250331 11:48:25

NYS

00626645579TRCO1

5

87.09

20250331 11:49:13

NYS

00626646686TRCO1

95

87.11

20250331 11:49:13

NYS

00626646687TRCO1

300

87.15

20250331 11:50:57

NYS

00626648034TRCO1

100

87.11

20250331 11:52:06

NYS

00626648634TRCO1

200

86.98

20250331 11:53:05

NYS

00626649085TRCO1

100

86.87

20250331 11:53:42

NYS

00626649309TRCO1

100

86.99

20250331 11:54:30

NYS

00626649612TRCO1

100

86.93

20250331 11:56:16

NYS

00626650418TRCO1

100

86.93

20250331 11:56:16

NYS

00626650419TRCO1

100

87.05

20250331 11:57:18

NYS

00626650843TRCO1

100

87.04

20250331 11:58:28

NYS

00626651164TRCO1

100

87.04

20250331 11:58:28

NYS

00626651165TRCO1

100

86.94

20250331 11:59:15

NYS

00626651454TRCO1

100

87

20250331 12:00:24

NYS

00626651959TRCO1

200

87.1

20250331 12:01:19

NYS

00626652411TRCO1

100

87.17

20250331 12:03:03

NYS

00626653003TRCO1

100

87.17

20250331 12:03:03

NYS

00626653004TRCO1

48

87.12

20250331 12:04:15

NYS

00626653278TRCO1

52

87.12

20250331 12:04:15

NYS

00626653279TRCO1

200

87.18

20250331 12:05:25

NYS

00626654340TRCO1

100

87.03

20250331 12:06:31

NYS

00626655192TRCO1

100

86.97

20250331 12:06:57

NYS

00626655378TRCO1

200

86.85

20250331 12:07:55

NYS

00626655811TRCO1

40

86.78

20250331 12:10:08

NYS

00626656878TRCO1

60

86.78

20250331 12:10:08

NYS

00626656879TRCO1

1

86.78

20250331 12:10:09

NYS

00626656880TRCO1

199

86.78

20250331 12:10:09

NYS

00626656881TRCO1

100

86.71

20250331 12:11:05

NYS

00626657559TRCO1

87

86.56

20250331 12:12:23

NYS

00626658235TRCO1

113

86.71

20250331 12:13:09

NYS

00626658617TRCO1

100

86.69

20250331 12:13:43

NYS

00626658804TRCO1

41

86.75

20250331 12:14:59

NYS

00626659287TRCO1

59

86.75

20250331 12:14:59

NYS

00626659288TRCO1

100

86.9

20250331 12:16:48

NYS

00626659692TRCO1

100

86.97

20250331 12:16:59

NYS

00626659881TRCO1

100

86.94

20250331 12:17:18

NYS

00626660015TRCO1

20

86.98

20250331 12:19:47

NYS

00626661023TRCO1

56

86.94

20250331 12:19:58

NYS

00626661060TRCO1

100

86.94

20250331 12:19:58

NYS

00626661061TRCO1

124

86.94

20250331 12:19:58

NYS

00626661062TRCO1

100

86.86

20250331 12:20:24

NYS

00626661230TRCO1

57

86.92

20250331 12:24:04

NYS

00626662515TRCO1

343

86.92

20250331 12:24:04

NYS

00626662516TRCO1

10

86.995

20250331 12:26:13

NYS

00626663501TRCO1

90

87

20250331 12:26:13

NYS

00626663503TRCO1

17

87.09

20250331 12:27:16

NYS

00626663996TRCO1

205

87.09

20250331 12:27:16

NYS

00626663997TRCO1

178

87.09

20250331 12:27:16

NYS

00626663998TRCO1

100

87.09

20250331 12:27:16

NYS

00626664002TRCO1

59

87.14

20250331 12:29:14

NYS

00626664487TRCO1

141

87.14

20250331 12:29:14

NYS

00626664488TRCO1

200

87.07

20250331 12:30:50

NYS

00626664987TRCO1

65

87.04

20250331 12:30:55

NYS

00626665024TRCO1

35

87.04

20250331 12:30:55

NYS

00626665025TRCO1

93

87.06

20250331 12:32:55

NYS

00626666131TRCO1

100

87.06

20250331 12:32:55

NYS

00626666132TRCO1

7

87.06

20250331 12:32:55

NYS

00626666133TRCO1

100

87.05

20250331 12:35:02

NYS

00626667280TRCO1

100

87.05

20250331 12:35:02

NYS

00626667281TRCO1

100

86.95

20250331 12:36:35

NYS

00626667954TRCO1

100

86.95

20250331 12:36:35

NYS

00626667955TRCO1

72

87.04

20250331 12:38:05

NYS

00626668481TRCO1

128

87.04

20250331 12:38:05

NYS

00626668482TRCO1

11

87.01

20250331 12:38:58

NYS

00626668745TRCO1

17

87.01

20250331 12:38:58

NYS

00626668746TRCO1

72

87.01

20250331 12:38:58

NYS

00626668747TRCO1

100

87.08

20250331 12:41:15

NYS

00626669302TRCO1

200

87.08

20250331 12:41:15

NYS

00626669303TRCO1

100

87.09

20250331 12:42:25

NYS

00626669567TRCO1

200

87.05

20250331 12:44:11

NYS

00626670022TRCO1

23

87.02

20250331 12:44:38

NYS

00626670160TRCO1

57

87.02

20250331 12:44:38

NYS

00626670161TRCO1

20

87.02

20250331 12:44:38

NYS

00626670162TRCO1

100

86.97

20250331 12:45:17

NYS

00626670381TRCO1

100

87.06

20250331 12:46:07

NYS

00626670699TRCO1

100

87

20250331 12:47:00

NYS

00626670945TRCO1

100

86.96

20250331 12:48:13

NYS

00626671257TRCO1

100

87.01

20250331 12:49:40

NYS

00626673874TRCO1

100

87.015

20250331 12:50:29

NYS

00626674296TRCO1

100

87.01

20250331 12:50:43

NYS

00626674344TRCO1

5

87.03

20250331 12:51:49

NYS

00626674576TRCO1

95

87.03

20250331 12:51:49

NYS

00626674577TRCO1

100

87.01

20250331 12:52:52

NYS

00626674863TRCO1

100

86.98

20250331 12:53:06

NYS

00626674964TRCO1

100

87.08

20250331 12:54:36

NYS

00626675587TRCO1

100

87.04

20250331 12:55:00

NYS

00626675708TRCO1

100

86.98

20250331 12:55:45

NYS

00626675949TRCO1

100

86.92

20250331 12:56:31

NYS

00626676470TRCO1

100

86.9

20250331 12:57:10

NYS

00626676653TRCO1

71

86.88

20250331 12:57:54

NYS

00626676824TRCO1

29

86.88

20250331 12:57:54

NYS

00626676825TRCO1

54

86.86

20250331 12:58:38

NYS

00626677056TRCO1

46

86.86

20250331 12:58:38

NYS

00626677057TRCO1

84

86.87

20250331 12:59:48

NYS

00626678034TRCO1

16

86.87

20250331 12:59:48

NYS

00626678035TRCO1

100

86.83

20250331 13:00:49

NYS

00626678879TRCO1

200

86.84

20250331 13:02:31

NYS

00626679255TRCO1

30

86.85

20250331 13:02:50

NYS

00626679333TRCO1

70

86.98

20250331 13:04:00

NYS

00626679684TRCO1

200

87.03

20250331 13:04:36

NYS

00626679938TRCO1

300

87.17

20250331 13:07:58

NYS

00626681070TRCO1

200

87.16

20250331 13:10:02

NYS

00626681520TRCO1

100

87.17

20250331 13:10:45

NYS

00626681658TRCO1

51

87.16

20250331 13:11:24

NYS

00626681814TRCO1

49

87.16

20250331 13:11:24

NYS

00626681815TRCO1

100

87.15

20250331 13:12:36

NYS

00626682224TRCO1

37

87.18

20250331 13:13:11

NYS

00626682391TRCO1

63

87.18

20250331 13:13:11

NYS

00626682392TRCO1

100

87.16

20250331 13:13:27

NYS

00626682495TRCO1

100

87.18

20250331 13:14:01

NYS

00626682678TRCO1

72

87.18

20250331 13:14:28

NYS

00626682880TRCO1

28

87.18

20250331 13:14:28

NYS

00626682881TRCO1

17

87.15

20250331 13:15:30

NYS

00626683128TRCO1

83

87.15

20250331 13:15:30

NYS

00626683129TRCO1

100

87.15

20250331 13:15:30

NYS

00626683130TRCO1

97

87.07

20250331 13:15:55

NYS

00626683213TRCO1

3

87.07

20250331 13:15:55

NYS

00626683214TRCO1

100

87.05

20250331 13:16:19

NYS

00626683286TRCO1

100

86.99

20250331 13:17:44

NYS

00626683608TRCO1

100

86.99

20250331 13:17:44

NYS

00626683609TRCO1

100

86.99

20250331 13:17:44

NYS

00626683610TRCO1

100

86.99

20250331 13:18:23

NYS

00626683799TRCO1

96

86.95

20250331 13:19:02

NYS

00626683908TRCO1

4

86.95

20250331 13:19:02

NYS

00626683909TRCO1

96

86.95

20250331 13:19:02

NYS

00626683911TRCO1

4

86.95

20250331 13:19:02

NYS

00626683912TRCO1

100

86.84

20250331 13:19:38

NYS

00626684197TRCO1

100

86.81

20250331 13:20:10

NYS

00626684378TRCO1

100

86.74

20250331 13:20:17

NYS

00626684457TRCO1

100

86.81

20250331 13:21:18

NYS

00626684819TRCO1

100

86.81

20250331 13:21:18

NYS

00626684820TRCO1

100

86.75

20250331 13:22:23

NYS

00626685112TRCO1

100

86.75

20250331 13:22:23

NYS

00626685113TRCO1

100

86.72

20250331 13:23:14

NYS

00626685418TRCO1

100

86.72

20250331 13:23:14

NYS

00626685422TRCO1

90

86.72

20250331 13:23:53

NYS

00626685639TRCO1

10

86.72

20250331 13:23:53

NYS

00626685640TRCO1

100

86.72

20250331 13:23:53

NYS

00626685641TRCO1

200

86.83

20250331 13:25:27

NYS

00626685934TRCO1

100

86.83

20250331 13:25:27

NYS

00626685935TRCO1

6

86.78

20250331 13:26:19

NYS

00626686100TRCO1

94

86.78

20250331 13:26:19

NYS

00626686101TRCO1

100

86.77

20250331 13:26:41

NYS

00626686184TRCO1

100

86.77

20250331 13:26:41

NYS

00626686185TRCO1

100

86.77

20250331 13:26:54

NYS

00626686204TRCO1

100

86.76

20250331 13:28:23

NYS

00626686458TRCO1

100

86.76

20250331 13:28:23

NYS

00626686459TRCO1

100

86.74

20250331 13:28:31

NYS

00626686495TRCO1

100

86.77

20250331 13:29:10

NYS

00626686636TRCO1

1

86.87

20250331 13:30:00

NYS

00626686894TRCO1

100

86.86

20250331 13:30:08

NYS

00626686926TRCO1

199

86.81

20250331 13:30:46

NYS

00626686998TRCO1

100

86.82

20250331 13:30:46

NYS

00626686999TRCO1

100

86.85

20250331 13:31:23

NYS

00626687210TRCO1

83

86.82

20250331 13:32:00

NYS

00626687311TRCO1

17

86.82

20250331 13:32:00

NYS

00626687312TRCO1

200

86.85

20250331 13:33:18

NYS

00626687543TRCO1

100

86.85

20250331 13:33:18

NYS

00626687544TRCO1

10

86.82

20250331 13:34:20

NYS

00626687769TRCO1

90

86.82

20250331 13:34:20

NYS

00626687770TRCO1

100

86.81

20250331 13:35:13

NYS

00626688231TRCO1

100

86.81

20250331 13:35:13

NYS

00626688232TRCO1

100

86.81

20250331 13:35:13

NYS

00626688233TRCO1

300

86.9

20250331 13:38:46

NYS

00626689056TRCO1

100

86.9

20250331 13:38:46

NYS

00626689057TRCO1

100

86.9

20250331 13:38:46

NYS

00626689058TRCO1

100

86.9

20250331 13:38:46

NYS

00626689059TRCO1

100

86.9

20250331 13:38:46

NYS

00626689060TRCO1

100

86.95

20250331 13:39:34

NYS

00626689242TRCO1

100

86.95

20250331 13:39:34

NYS

00626689243TRCO1

100

86.88

20250331 13:40:28

NYS

00626689546TRCO1

100

86.88

20250331 13:40:28

NYS

00626689547TRCO1

100

86.82

20250331 13:41:20

NYS

00626689955TRCO1

67

86.83

20250331 13:42:11

NYS

00626690209TRCO1

1

86.83

20250331 13:42:11

NYS

00626690210TRCO1

32

86.83

20250331 13:42:11

NYS

00626690211TRCO1

100

86.83

20250331 13:42:11

NYS

00626690212TRCO1

86

86.77

20250331 13:42:47

NYS

00626690325TRCO1

14

86.77

20250331 13:42:47

NYS

00626690326TRCO1

100

86.73

20250331 13:43:46

NYS

00626690801TRCO1

8

86.73

20250331 13:43:46

NYS

00626690802TRCO1

92

86.73

20250331 13:43:46

NYS

00626690803TRCO1

32

86.74

20250331 13:44:51

NYS

00626691261TRCO1

30

86.74

20250331 13:44:51

NYS

00626691262TRCO1

38

86.74

20250331 13:44:51

NYS

00626691263TRCO1

100

86.74

20250331 13:44:51

NYS

00626691264TRCO1

100

86.72

20250331 13:45:08

NYS

00626691350TRCO1

100

86.77

20250331 13:46:04

NYS

00626691753TRCO1

100

86.75

20250331 13:46:15

NYS

00626691796TRCO1

72

86.75

20250331 13:46:15

NYS

00626691797TRCO1

28

86.75

20250331 13:46:15

NYS

00626691799TRCO1

100

86.73

20250331 13:47:13

NYS

00626692036TRCO1

100

86.72

20250331 13:47:28

NYS

00626692078TRCO1

100

86.71

20250331 13:48:01

NYS

00626692189TRCO1

100

86.71

20250331 13:48:51

NYS

00626692730TRCO1

100

86.71

20250331 13:48:51

NYS

00626692731TRCO1

11

86.7

20250331 13:50:12

NYS

00626693011TRCO1

100

86.7

20250331 13:50:12

NYS

00626693012TRCO1

3

86.7

20250331 13:50:12

NYS

00626693013TRCO1

86

86.7

20250331 13:50:12

NYS

00626693014TRCO1

100

86.7

20250331 13:50:12

NYS

00626693015TRCO1

100

86.81

20250331 13:51:47

NYS

00626693516TRCO1

100

86.82

20250331 13:51:47

NYS

00626693517TRCO1

100

86.82

20250331 13:51:47

NYS

00626693518TRCO1

100

86.81

20250331 13:53:19

NYS

00626694041TRCO1

100

86.81

20250331 13:53:19

NYS

00626694042TRCO1

100

86.81

20250331 13:53:19

NYS

00626694043TRCO1

80

86.8

20250331 13:53:36

NYS

00626694119TRCO1

20

86.8

20250331 13:53:36

NYS

00626694120TRCO1

100

86.85

20250331 13:54:32

NYS

00626694287TRCO1

100

86.84

20250331 13:54:32

NYS

00626694288TRCO1

100

86.83

20250331 13:54:46

NYS

00626694357TRCO1

100

86.8

20250331 13:55:13

NYS

00626694437TRCO1

51

86.76

20250331 13:56:38

NYS

00626694686TRCO1

49

86.76

20250331 13:56:38

NYS

00626694687TRCO1

17

86.72

20250331 13:57:52

NYS

00626694979TRCO1

183

86.72

20250331 13:57:52

NYS

00626694980TRCO1

100

86.72

20250331 13:57:52

NYS

00626694981TRCO1

200

86.71

20250331 13:59:03

NYS

00626695230TRCO1

1

86.71

20250331 13:59:03

NYS

00626695231TRCO1

99

86.71

20250331 13:59:03

NYS

00626695232TRCO1

100

86.7

20250331 13:59:23

NYS

00626695295TRCO1

100

86.7

20250331 13:59:23

NYS

00626695296TRCO1

100

86.78

20250331 14:01:12

NYS

00626695799TRCO1

200

86.77

20250331 14:01:22

NYS

00626695860TRCO1

100

86.78

20250331 14:01:22

NYS

00626695861TRCO1

100

86.78

20250331 14:02:06

NYS

00626696104TRCO1

100

86.78

20250331 14:02:28

NYS

00626696285TRCO1

100

86.86

20250331 14:03:28

NYS

00626696488TRCO1

100

86.86

20250331 14:03:28

NYS

00626696489TRCO1

100

86.9

20250331 14:04:07

NYS

00626696735TRCO1

88

86.91

20250331 14:05:46

NYS

00626697293TRCO1

100

86.91

20250331 14:05:46

NYS

00626697294TRCO1

12

86.91

20250331 14:05:46

NYS

00626697295TRCO1

100

86.91

20250331 14:05:46

NYS

00626697296TRCO1

10

86.9

20250331 14:06:25

NYS

00626697439TRCO1

100

87.04

20250331 14:07:22

NYS

00626697775TRCO1

90

87.04

20250331 14:07:22

NYS

00626697776TRCO1

400

87.26

20250331 14:09:16

NYS

00626698663TRCO1

100

87.26

20250331 14:09:16

NYS

00626698664TRCO1

100

87.25

20250331 14:09:16

NYS

00626698665TRCO1

56

87.41

20250331 14:10:06

NYS

00626698950TRCO1

100

87.4

20250331 14:10:22

NYS

00626699107TRCO1

100

87.47

20250331 14:10:53

NYS

00626699376TRCO1

144

87.47

20250331 14:11:18

NYS

00626699525TRCO1

100

87.47

20250331 14:11:18

NYS

00626699526TRCO1

63

87.52

20250331 14:12:10

NYS

00626699843TRCO1

37

87.52

20250331 14:12:10

NYS

00626699844TRCO1

17

87.48

20250331 14:12:25

NYS

00626699960TRCO1

83

87.48

20250331 14:12:25

NYS

00626699961TRCO1

100

87.51

20250331 14:13:22

NYS

00626700188TRCO1

100

87.51

20250331 14:13:22

NYS

00626700189TRCO1

97

87.54

20250331 14:13:47

NYS

00626700315TRCO1

3

87.54

20250331 14:13:47

NYS

00626700316TRCO1

100

87.45

20250331 14:14:34

NYS

00626700545TRCO1

100

87.45

20250331 14:14:34

NYS

00626700546TRCO1

100

87.38

20250331 14:15:08

NYS

00626700742TRCO1

100

87.44

20250331 14:15:44

NYS

00626700925TRCO1

100

87.54

20250331 14:17:21

NYS

00626701637TRCO1

200

87.53

20250331 14:17:34

NYS

00626701706TRCO1

29

87.58

20250331 14:18:02

NYS

00626701829TRCO1

24

87.58

20250331 14:18:02

NYS

00626701830TRCO1

47

87.58

20250331 14:18:02

NYS

00626701831TRCO1

78

87.58

20250331 14:18:06

NYS

00626701839TRCO1

122

87.58

20250331 14:18:06

NYS

00626701840TRCO1

100

87.65

20250331 14:19:47

NYS

00626702258TRCO1

200

87.65

20250331 14:20:17

NYS

00626702396TRCO1

63

87.65

20250331 14:20:17

NYS

00626702397TRCO1

100

87.65

20250331 14:20:17

NYS

00626702398TRCO1

37

87.65

20250331 14:20:17

NYS

00626702399TRCO1

100

87.53

20250331 14:21:41

NYS

00626703111TRCO1

100

87.53

20250331 14:21:41

NYS

00626703112TRCO1

33

87.48

20250331 14:22:04

NYS

00626703206TRCO1

8

87.48

20250331 14:22:04

NYS

00626703207TRCO1

59

87.48

20250331 14:22:04

NYS

00626703208TRCO1

80

87.45

20250331 14:22:50

NYS

00626703416TRCO1

20

87.45

20250331 14:22:50

NYS

00626703417TRCO1

100

87.45

20250331 14:22:50

NYS

00626703418TRCO1

100

87.41

20250331 14:23:37

NYS

00626703665TRCO1

100

87.47

20250331 14:25:15

NYS

00626704012TRCO1

100

87.47

20250331 14:25:15

NYS

00626704014TRCO1

100

87.47

20250331 14:25:15

NYS

00626704015TRCO1

100

87.48

20250331 14:25:15

NYS

00626704016TRCO1

100

87.47

20250331 14:25:15

NYS

00626704017TRCO1

69

87.5

20250331 14:25:50

NYS

00626704187TRCO1

31

87.5

20250331 14:25:50

NYS

00626704188TRCO1

25

87.51

20250331 14:27:19

NYS

00626704576TRCO1

87

87.51

20250331 14:27:19

NYS

00626704577TRCO1

88

87.51

20250331 14:27:19

NYS

00626704578TRCO1

100

87.51

20250331 14:27:19

NYS

00626704579TRCO1

100

87.53

20250331 14:27:55

NYS

00626704715TRCO1

100

87.52

20250331 14:27:55

NYS

00626704717TRCO1

200

87.55

20250331 14:30:01

NYS

00626705327TRCO1

100

87.55

20250331 14:30:01

NYS

00626705328TRCO1

100

87.58

20250331 14:30:43

NYS

00626705439TRCO1

100

87.57

20250331 14:31:02

NYS

00626705512TRCO1

200

87.6

20250331 14:32:05

NYS

00626705783TRCO1

100

87.6

20250331 14:32:05

NYS

00626705784TRCO1

100

87.6

20250331 14:32:05

NYS

00626705785TRCO1

200

87.62

20250331 14:34:14

NYS

00626706675TRCO1

100

87.62

20250331 14:34:14

NYS

00626706676TRCO1

100

87.59

20250331 14:34:16

NYS

00626706685TRCO1

200

87.57

20250331 14:35:56

NYS

00626707101TRCO1

100

87.57

20250331 14:35:56

NYS

00626707102TRCO1

100

87.53

20250331 14:36:19

NYS

00626707214TRCO1

100

87.53

20250331 14:36:19

NYS

00626707215TRCO1

100

87.62

20250331 14:37:34

NYS

00626707606TRCO1

100

87.62

20250331 14:37:34

NYS

00626707607TRCO1

100

87.59

20250331 14:38:12

NYS

00626707842TRCO1

100

87.59

20250331 14:38:12

NYS

00626707843TRCO1

86

87.69

20250331 14:39:50

NYS

00626708590TRCO1

14

87.69

20250331 14:39:50

NYS

00626708591TRCO1

100

87.69

20250331 14:39:50

NYS

00626708593TRCO1

100

87.68

20250331 14:40:22

NYS

00626708801TRCO1

100

87.68

20250331 14:40:22

NYS

00626708802TRCO1

100

87.68

20250331 14:40:22

NYS

00626708804TRCO1

100

87.65

20250331 14:40:22

NYS

00626708814TRCO1

5

87.74

20250331 14:41:37

NYS

00626710286TRCO1

62

87.74

20250331 14:41:37

NYS

00626710287TRCO1

33

87.74

20250331 14:41:37

NYS

00626710288TRCO1

100

87.73

20250331 14:42:06

NYS

00626710584TRCO1

100

87.73

20250331 14:42:06

NYS

00626710585TRCO1

100

87.69

20250331 14:43:12

NYS

00626710843TRCO1

100

87.72

20250331 14:43:31

NYS

00626710935TRCO1

100

87.7

20250331 14:44:14

NYS

00626711133TRCO1

100

87.7

20250331 14:44:14

NYS

00626711134TRCO1

200

87.63

20250331 14:44:35

NYS

00626711335TRCO1

71

87.6

20250331 14:45:40

NYS

00626711727TRCO1

29

87.6

20250331 14:45:40

NYS

00626711729TRCO1

37

87.43

20250331 14:46:18

NYS

00626712144TRCO1

63

87.43

20250331 14:46:18

NYS

00626712145TRCO1

100

87.43

20250331 14:46:18

NYS

00626712146TRCO1

200

87.41

20250331 14:47:09

NYS

00626712340TRCO1

100

87.43

20250331 14:47:29

NYS

00626712513TRCO1

100

87.56

20250331 14:48:39

NYS

00626713282TRCO1

100

87.56

20250331 14:48:39

NYS

00626713283TRCO1

100

87.6

20250331 14:49:19

NYS

00626713662TRCO1

100

87.64

20250331 14:49:26

NYS

00626713745TRCO1

100

87.63

20250331 14:49:32

NYS

00626713782TRCO1

100

87.7

20250331 14:51:02

NYS

00626714150TRCO1

100

87.7

20250331 14:51:02

NYS

00626714152TRCO1

100

87.69

20250331 14:51:21

NYS

00626714230TRCO1

1

87.69

20250331 14:52:14

NYS

00626714448TRCO1

99

87.69

20250331 14:52:14

NYS

00626714449TRCO1

100

87.69

20250331 14:52:14

NYS

00626714450TRCO1

200

87.76

20250331 14:53:14

NYS

00626714709TRCO1

100

87.76

20250331 14:53:14

NYS

00626714710TRCO1

100

87.74

20250331 14:54:01

NYS

00626715096TRCO1

100

87.74

20250331 14:54:01

NYS

00626715097TRCO1

100

87.69

20250331 14:54:59

NYS

00626715477TRCO1

100

87.67

20250331 14:55:16

NYS

00626715560TRCO1

100

87.66

20250331 14:55:17

NYS

00626715582TRCO1

100

87.59

20250331 14:56:19

NYS

00626716011TRCO1

100

87.61

20250331 14:56:54

NYS

00626716225TRCO1

200

87.59

20250331 14:57:06

NYS

00626716385TRCO1

100

87.6

20250331 14:58:02

NYS

00626716998TRCO1

100

87.6

20250331 14:58:02

NYS

00626716999TRCO1

100

87.58

20250331 14:58:17

NYS

00626717099TRCO1

100

87.56

20250331 14:58:49

NYS

00626717335TRCO1

300

87.63

20250331 15:01:02

NYS

00626719303TRCO1

100

87.63

20250331 15:01:02

NYS

00626719304TRCO1

6

87.67

20250331 15:01:10

NYS

00626719400TRCO1

94

87.67

20250331 15:01:10

NYS

00626719401TRCO1

100

87.69

20250331 15:03:46

NYS

00626720532TRCO1

4

87.67

20250331 15:03:58

NYS

00626720618TRCO1

96

87.68

20250331 15:03:58

NYS

00626720619TRCO1

100

87.67

20250331 15:04:12

NYS

00626720778TRCO1

100

87.68

20250331 15:04:31

NYS

00626721048TRCO1

100

87.66

20250331 15:04:44

NYS

00626721323TRCO1

100

87.67

20250331 15:04:57

NYS

00626721380TRCO1

100

87.67

20250331 15:05:28

NYS

00626721667TRCO1

100

87.65

20250331 15:05:45

NYS

00626721839TRCO1

100

87.67

20250331 15:05:58

NYS

00626722063TRCO1

100

87.66

20250331 15:06:29

NYS

00626722289TRCO1

100

87.74

20250331 15:06:49

NYS

00626722519TRCO1

100

87.77

20250331 15:07:12

NYS

00626722766TRCO1

100

87.72

20250331 15:07:38

NYS

00626722991TRCO1

100

87.76

20250331 15:08:16

NYS

00626723159TRCO1

100

87.75

20250331 15:08:37

NYS

00626723359TRCO1

100

87.75

20250331 15:08:57

NYS

00626723639TRCO1

100

87.73

20250331 15:09:18

NYS

00626723942TRCO1

100

87.73

20250331 15:09:57

NYS

00626724186TRCO1

5

87.72

20250331 15:10:06

NYS

00626724277TRCO1

95

87.73

20250331 15:10:06

NYS

00626724278TRCO1

100

87.72

20250331 15:10:28

NYS

00626724387TRCO1

200

87.75

20250331 15:11:10

NYS

00626724651TRCO1

99

87.75

20250331 15:11:52

NYS

00626725094TRCO1

1

87.77

20250331 15:11:53

NYS

00626725117TRCO1

100

87.78

20250331 15:11:55

NYS

00626725121TRCO1

100

87.8

20250331 15:12:26

NYS

00626725352TRCO1

100

87.82

20250331 15:12:44

NYS

00626725509TRCO1

100

87.87

20250331 15:13:02

NYS

00626725645TRCO1

100

87.92

20250331 15:13:37

NYS

00626726143TRCO1

100

87.88

20250331 15:13:48

NYS

00626726237TRCO1

100

87.83

20250331 15:14:17

NYS

00626726373TRCO1

100

87.82

20250331 15:14:32

NYS

00626726514TRCO1

100

87.83

20250331 15:15:02

NYS

00626726748TRCO1

100

87.83

20250331 15:15:19

NYS

00626726885TRCO1

100

87.795

20250331 15:15:35

NYS

00626727112TRCO1

100

87.79

20250331 15:15:50

NYS

00626727235TRCO1

100

87.83

20250331 15:16:37

NYS

00626727712TRCO1

100

87.83

20250331 15:16:38

NYS

00626727719TRCO1

100

87.815

20250331 15:16:53

NYS

00626727836TRCO1

100

87.825

20250331 15:17:28

NYS

00626728082TRCO1

100

87.83

20250331 15:17:36

NYS

00626728147TRCO1

100

87.8

20250331 15:18:01

NYS

00626728290TRCO1

100

87.84

20250331 15:18:15

NYS

00626728415TRCO1

100

87.825

20250331 15:18:37

NYS

00626728583TRCO1

100

87.82

20250331 15:18:59

NYS

00626728794TRCO1

100

87.79

20250331 15:19:16

NYS

00626728993TRCO1

11

87.78

20250331 15:19:37

NYS

00626729233TRCO1

26

87.79

20250331 15:20:01

NYS

00626729414TRCO1

63

87.81

20250331 15:20:06

NYS

00626729465TRCO1

100

87.8

20250331 15:20:11

NYS

00626729484TRCO1

100

87.78

20250331 15:20:17

NYS

00626729563TRCO1

100

87.79

20250331 15:20:36

NYS

00626729747TRCO1

100

87.8

20250331 15:20:59

NYS

00626729896TRCO1

60

87.81

20250331 15:21:19

NYS

00626730129TRCO1

13

87.81

20250331 15:21:19

NYS

00626730130TRCO1

25

87.81

20250331 15:21:21

NYS

00626730137TRCO1

2

87.81

20250331 15:21:22

NYS

00626730162TRCO1

100

87.9

20250331 15:21:49

NYS

00626730541TRCO1

100

87.9

20250331 15:22:03

NYS

00626730685TRCO1

100

87.89

20250331 15:22:21

NYS

00626730803TRCO1

100

87.88

20250331 15:22:40

NYS

00626730929TRCO1

100

87.89

20250331 15:23:01

NYS

00626731262TRCO1

100

87.88

20250331 15:23:19

NYS

00626731482TRCO1

100

87.9

20250331 15:23:39

NYS

00626731750TRCO1

100

87.9

20250331 15:24:05

NYS

00626732069TRCO1

100

87.89

20250331 15:24:22

NYS

00626732199TRCO1

88

87.89

20250331 15:24:47

NYS

00626732435TRCO1

7

87.89

20250331 15:24:48

NYS

00626732442TRCO1

5

87.89

20250331 15:24:49

NYS

00626732456TRCO1

100

87.845

20250331 15:25:03

NYS

00626732573TRCO1

100

87.77

20250331 15:25:19

NYS

00626732710TRCO1

100

87.76

20250331 15:25:52

NYS

00626733443TRCO1

100

87.75

20250331 15:25:56

NYS

00626733863TRCO1

100

87.71

20250331 15:26:16

NYS

00626734088TRCO1

100

87.67

20250331 15:26:36

NYS

00626734304TRCO1

100

87.69

20250331 15:27:07

NYS

00626734596TRCO1

100

87.7

20250331 15:27:12

NYS

00626734672TRCO1

100

87.76

20250331 15:27:32

NYS

00626734837TRCO1

100

87.76

20250331 15:27:56

NYS

00626734970TRCO1

100

87.72

20250331 15:28:10

NYS

00626735090TRCO1

100

87.71

20250331 15:28:27

NYS

00626735195TRCO1

100

87.63

20250331 15:28:48

NYS

00626735464TRCO1

100

87.625

20250331 15:29:02

NYS

00626735634TRCO1

100

87.48

20250331 15:29:21

NYS

00626735781TRCO1

100

87.57

20250331 15:29:43

NYS

00626735905TRCO1

100

87.535

20250331 15:30:03

NYS

00626736017TRCO1

100

87.55

20250331 15:30:22

NYS

00626736212TRCO1

100

87.62

20250331 15:30:34

NYS

00626736357TRCO1

100

87.65

20250331 15:30:48

NYS

00626736490TRCO1

100

87.63

20250331 15:31:10

NYS

00626736703TRCO1

100

87.64

20250331 15:31:18

NYS

00626736821TRCO1

100

87.66

20250331 15:31:33

NYS

00626736978TRCO1

100

87.64

20250331 15:31:46

NYS

00626737090TRCO1

100

87.66

20250331 15:32:09

NYS

00626737228TRCO1

100

87.71

20250331 15:32:20

NYS

00626737295TRCO1

43

87.74

20250331 15:32:31

NYS

00626737382TRCO1

57

87.75

20250331 15:32:39

NYS

00626737438TRCO1

100

87.75

20250331 15:32:44

NYS

00626737465TRCO1

100

87.8

20250331 15:33:02

NYS

00626737650TRCO1

100

87.77

20250331 15:33:20

NYS

00626738095TRCO1

100

87.77

20250331 15:33:33

NYS

00626738187TRCO1

100

87.79

20250331 15:33:56

NYS

00626738463TRCO1

100

87.78

20250331 15:34:00

NYS

00626738517TRCO1

4

87.77

20250331 15:34:40

NYS

00626738822TRCO1

96

87.77

20250331 15:34:40

NYS

00626738823TRCO1

100

87.77

20250331 15:34:46

NYS

00626738865TRCO1

100

87.77

20250331 15:34:49

NYS

00626738883TRCO1

100

87.84

20250331 15:35:03

NYS

00626739009TRCO1

100

87.85

20250331 15:35:16

NYS

00626739090TRCO1

100

87.77

20250331 15:35:37

NYS

00626739364TRCO1

7

87.75

20250331 15:35:47

NYS

00626739460TRCO1

93

87.8

20250331 15:35:52

NYS

00626739487TRCO1

100

87.785

20250331 15:35:58

NYS

00626739523TRCO1

100

87.72

20250331 15:36:13

NYS

00626739620TRCO1

100

87.71

20250331 15:36:14

NYS

00626739626TRCO1

100

87.72

20250331 15:36:25

NYS

00626739700TRCO1

100

87.68

20250331 15:36:34

NYS

00626739829TRCO1

100

87.69

20250331 15:36:45

NYS

00626739922TRCO1

100

87.69

20250331 15:37:00

NYS

00626740043TRCO1

100

87.7

20250331 15:37:11

NYS

00626740151TRCO1

6

87.67

20250331 15:37:28

NYS

00626740344TRCO1

94

87.71

20250331 15:37:31

NYS

00626740460TRCO1

51

87.71

20250331 15:37:38

NYS

00626740518TRCO1

1

87.75

20250331 15:37:42

NYS

00626740552TRCO1

20

87.76

20250331 15:37:42

NYS

00626740553TRCO1

28

87.76

20250331 15:37:42

NYS

00626740554TRCO1

100

87.78

20250331 15:38:01

NYS

00626740772TRCO1

100

87.79

20250331 15:38:05

NYS

00626740801TRCO1

100

87.8

20250331 15:38:16

NYS

00626740919TRCO1

100

87.81

20250331 15:38:34

NYS

00626741123TRCO1

100

87.81

20250331 15:38:47

NYS

00626741318TRCO1

100

87.81

20250331 15:38:58

NYS

00626741572TRCO1

100

87.76

20250331 15:39:08

NYS

00626741671TRCO1

100

87.82

20250331 15:39:40

NYS

00626742068TRCO1

100

87.83

20250331 15:39:43

NYS

00626742103TRCO1

100

87.83

20250331 15:39:52

NYS

00626742567TRCO1

100

87.83

20250331 15:40:00

NYS

00626742638TRCO1

12

87.87

20250331 15:40:14

NYS

00626742837TRCO1

10

87.89

20250331 15:40:16

NYS

00626742956TRCO1

78

87.89

20250331 15:40:17

NYS

00626743013TRCO1

100

87.89

20250331 15:40:24

NYS

00626743086TRCO1

100

87.88

20250331 15:40:34

NYS

00626743188TRCO1

100

87.96

20250331 15:40:45

NYS

00626743333TRCO1

100

87.95

20250331 15:40:53

NYS

00626743536TRCO1

100

87.94

20250331 15:41:10

NYS

00626743803TRCO1

100

87.95

20250331 15:41:24

NYS

00626743942TRCO1

12

88.01

20250331 15:41:35

NYS

00626744141TRCO1

88

88.02

20250331 15:41:36

NYS

00626744142TRCO1

100

88.03

20250331 15:41:41

NYS

00626744246TRCO1

100

88.1

20250331 15:41:54

NYS

00626744437TRCO1

51

88.14

20250331 15:42:02

NYS

00626744515TRCO1

49

88.2

20250331 15:42:04

NYS

00626744554TRCO1

100

88.35

20250331 15:42:22

NYS

00626744871TRCO1

100

88.32

20250331 15:42:43

NYS

00626745155TRCO1

100

88.4

20250331 15:43:27

NYS

00626745740TRCO1

 

Copyright Business Wire 2025