Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Transaction in Own Shares

25th Mar 2025 09:30

 

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 24th 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

66,813

$97.5747

$98.11

$96.34

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 677,262,047 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.389% 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 24th 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:

 

24th March 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$97.5747

66,813

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

100

96.34

20250324 09:33:29

NYS

00625467767TRCO1

100

96.57

20250324 09:34:38

NYS

00625468286TRCO1

100

96.57

20250324 09:34:53

NYS

00625468456TRCO1

100

96.64

20250324 09:36:01

NYS

00625469515TRCO1

100

96.64

20250324 09:36:01

NYS

00625469516TRCO1

100

96.45

20250324 09:36:39

NYS

00625469715TRCO1

100

96.4

20250324 09:36:58

NYS

00625469879TRCO1

100

96.43

20250324 09:37:48

NYS

00625470394TRCO1

100

96.68

20250324 09:38:07

NYS

00625470544TRCO1

100

96.87

20250324 09:38:46

NYS

00625471020TRCO1

11

96.76

20250324 09:39:06

NYS

00625471178TRCO1

89

96.76

20250324 09:39:06

NYS

00625471179TRCO1

100

96.75

20250324 09:39:16

NYS

00625471304TRCO1

100

96.8

20250324 09:40:13

NYS

00625472081TRCO1

100

97

20250324 09:40:55

NYS

00625472281TRCO1

41

97.02

20250324 09:41:36

NYS

00625472532TRCO1

59

97.02

20250324 09:41:36

NYS

00625472533TRCO1

100

97.03

20250324 09:41:46

NYS

00625472620TRCO1

100

97.06

20250324 09:42:53

NYS

00625473046TRCO1

100

97.06

20250324 09:42:53

NYS

00625473047TRCO1

100

96.92

20250324 09:43:16

NYS

00625473167TRCO1

100

96.88

20250324 09:43:47

NYS

00625473400TRCO1

100

96.82

20250324 09:44:09

NYS

00625473529TRCO1

50

96.85

20250324 09:44:40

NYS

00625473766TRCO1

100

96.96

20250324 09:45:12

NYS

00625474182TRCO1

50

96.96

20250324 09:45:12

NYS

00625474183TRCO1

100

96.8

20250324 09:45:35

NYS

00625474294TRCO1

100

96.8

20250324 09:46:29

NYS

00625474838TRCO1

100

96.83

20250324 09:46:41

NYS

00625474962TRCO1

100

96.87

20250324 09:47:22

NYS

00625475849TRCO1

100

96.85

20250324 09:48:07

NYS

00625476267TRCO1

100

96.89

20250324 09:48:32

NYS

00625476572TRCO1

100

97.06

20250324 09:49:39

NYS

00625477183TRCO1

100

97.02

20250324 09:49:43

NYS

00625477217TRCO1

100

97.02

20250324 09:50:21

NYS

00625477625TRCO1

82

97.06

20250324 09:50:59

NYS

00625477938TRCO1

18

97.06

20250324 09:50:59

NYS

00625477939TRCO1

100

97.09

20250324 09:51:06

NYS

00625477983TRCO1

100

97.2

20250324 09:51:46

NYS

00625478353TRCO1

62

97.32

20250324 09:52:38

NYS

00625478778TRCO1

38

97.32

20250324 09:52:38

NYS

00625478779TRCO1

100

97.26

20250324 09:52:49

NYS

00625478914TRCO1

100

97.22

20250324 09:53:20

NYS

00625479412TRCO1

100

97.24

20250324 09:53:37

NYS

00625479590TRCO1

100

97.2

20250324 09:54:03

NYS

00625480033TRCO1

50

97.26

20250324 09:55:22

NYS

00625481189TRCO1

50

97.26

20250324 09:55:22

NYS

00625481190TRCO1

100

97.33

20250324 09:55:52

NYS

00625481607TRCO1

100

97.13

20250324 09:56:17

NYS

00625482080TRCO1

100

97.18

20250324 09:57:09

NYS

00625482538TRCO1

68

97.16

20250324 09:57:27

NYS

00625482754TRCO1

32

97.16

20250324 09:57:32

NYS

00625482945TRCO1

59

97.15

20250324 09:57:40

NYS

00625482995TRCO1

41

97.15

20250324 09:57:40

NYS

00625482996TRCO1

100

97.12

20250324 09:58:11

NYS

00625483271TRCO1

100

97.18

20250324 09:59:07

NYS

00625483849TRCO1

100

97.19

20250324 09:59:34

NYS

00625484174TRCO1

59

97.21

20250324 09:59:49

NYS

00625484300TRCO1

41

97.21

20250324 09:59:49

NYS

00625484301TRCO1

100

97.19

20250324 10:00:44

NYS

00625485100TRCO1

100

97.18

20250324 10:01:02

NYS

00625485534TRCO1

12

97.16

20250324 10:02:14

NYS

00625486583TRCO1

100

97.16

20250324 10:02:14

NYS

00625486584TRCO1

75

97.16

20250324 10:02:14

NYS

00625486585TRCO1

13

97.16

20250324 10:02:14

NYS

00625486586TRCO1

100

97.16

20250324 10:02:44

NYS

00625487200TRCO1

95

97.17

20250324 10:03:08

NYS

00625487617TRCO1

5

97.17

20250324 10:03:10

NYS

00625487701TRCO1

100

97.11

20250324 10:04:10

NYS

00625488335TRCO1

100

97.15

20250324 10:05:00

NYS

00625488857TRCO1

100

97.15

20250324 10:05:00

NYS

00625488858TRCO1

100

97.15

20250324 10:05:24

NYS

00625489122TRCO1

100

97.1

20250324 10:06:06

NYS

00625489517TRCO1

100

97.1

20250324 10:06:28

NYS

00625489841TRCO1

37

97.09

20250324 10:06:56

NYS

00625490147TRCO1

63

97.09

20250324 10:06:56

NYS

00625490148TRCO1

100

97.21

20250324 10:07:38

NYS

00625490508TRCO1

100

97.13

20250324 10:08:02

NYS

00625490803TRCO1

100

97.12

20250324 10:08:40

NYS

00625491024TRCO1

100

97.01

20250324 10:09:12

NYS

00625491424TRCO1

100

96.98

20250324 10:09:59

NYS

00625491859TRCO1

100

96.99

20250324 10:10:34

NYS

00625492230TRCO1

100

96.97

20250324 10:10:58

NYS

00625492544TRCO1

100

96.97

20250324 10:10:58

NYS

00625492545TRCO1

100

96.98

20250324 10:11:42

NYS

00625493018TRCO1

100

96.93

20250324 10:17:08

NYS

00625496152TRCO1

100

96.91

20250324 10:17:36

NYS

00625496572TRCO1

35

96.91

20250324 10:17:58

NYS

00625497125TRCO1

65

96.91

20250324 10:17:58

NYS

00625497126TRCO1

40

97.05

20250324 10:18:53

NYS

00625497859TRCO1

60

97.05

20250324 10:18:53

NYS

00625497860TRCO1

100

97

20250324 10:18:58

NYS

00625497900TRCO1

100

97

20250324 10:18:58

NYS

00625497901TRCO1

100

97.03

20250324 10:19:37

NYS

00625498285TRCO1

100

97.03

20250324 10:20:08

NYS

00625498497TRCO1

50

97.09

20250324 10:20:47

NYS

00625498793TRCO1

50

97.09

20250324 10:20:47

NYS

00625498794TRCO1

100

97.09

20250324 10:20:47

NYS

00625498795TRCO1

100

97.25

20250324 10:21:34

NYS

00625499417TRCO1

51

97.25

20250324 10:21:35

NYS

00625499434TRCO1

100

97.36

20250324 10:22:10

NYS

00625499819TRCO1

100

97.38

20250324 10:22:46

NYS

00625500273TRCO1

100

97.38

20250324 10:22:46

NYS

00625500274TRCO1

100

97.375

20250324 10:22:46

NYS

00625500275TRCO1

95

97.25

20250324 10:23:32

NYS

00625500711TRCO1

5

97.25

20250324 10:23:32

NYS

00625500712TRCO1

100

97.3

20250324 10:24:58

NYS

00625501561TRCO1

100

97.32

20250324 10:24:58

NYS

00625501563TRCO1

100

97.32

20250324 10:24:58

NYS

00625501564TRCO1

94

97.22

20250324 10:25:21

NYS

00625501953TRCO1

6

97.22

20250324 10:25:21

NYS

00625501954TRCO1

70

97.29

20250324 10:26:30

NYS

00625502933TRCO1

96

97.29

20250324 10:26:30

NYS

00625502934TRCO1

30

97.29

20250324 10:26:30

NYS

00625502935TRCO1

4

97.29

20250324 10:26:30

NYS

00625502936TRCO1

100

97.34

20250324 10:27:38

NYS

00625503688TRCO1

43

97.34

20250324 10:27:38

NYS

00625503689TRCO1

57

97.34

20250324 10:27:38

NYS

00625503690TRCO1

100

97.33

20250324 10:27:58

NYS

00625503813TRCO1

100

97.33

20250324 10:28:01

NYS

00625503835TRCO1

16

97.2

20250324 10:28:20

NYS

00625503964TRCO1

38

97.2

20250324 10:28:20

NYS

00625503965TRCO1

46

97.2

20250324 10:28:20

NYS

00625503966TRCO1

100

97.19

20250324 10:28:40

NYS

00625504252TRCO1

100

97.24

20250324 10:29:18

NYS

00625504536TRCO1

46

97.18

20250324 10:29:45

NYS

00625504738TRCO1

54

97.18

20250324 10:29:45

NYS

00625504739TRCO1

100

97.17

20250324 10:30:08

NYS

00625505021TRCO1

100

97.15

20250324 10:30:32

NYS

00625505230TRCO1

100

97.14

20250324 10:30:38

NYS

00625505274TRCO1

100

97.13

20250324 10:30:48

NYS

00625505349TRCO1

100

97.13

20250324 10:31:12

NYS

00625505702TRCO1

93

97.16

20250324 10:31:28

NYS

00625505854TRCO1

7

97.16

20250324 10:31:28

NYS

00625505855TRCO1

100

97.15

20250324 10:31:36

NYS

00625505932TRCO1

100

97.09

20250324 10:32:00

NYS

00625506228TRCO1

23

97.23

20250324 10:32:45

NYS

00625506986TRCO1

77

97.23

20250324 10:32:50

NYS

00625507021TRCO1

100

97.3

20250324 10:33:50

NYS

00625507625TRCO1

15

97.28

20250324 10:34:44

NYS

00625508024TRCO1

100

97.28

20250324 10:34:44

NYS

00625508025TRCO1

85

97.28

20250324 10:34:44

NYS

00625508026TRCO1

68

97.38

20250324 10:35:12

NYS

00625508210TRCO1

32

97.38

20250324 10:35:13

NYS

00625508215TRCO1

100

97.38

20250324 10:35:13

NYS

00625508216TRCO1

100

97.34

20250324 10:35:34

NYS

00625508327TRCO1

100

97.33

20250324 10:35:40

NYS

00625508367TRCO1

50

97.48

20250324 10:36:44

NYS

00625508813TRCO1

50

97.48

20250324 10:36:44

NYS

00625508814TRCO1

100

97.51

20250324 10:37:04

NYS

00625509017TRCO1

100

97.44

20250324 10:37:14

NYS

00625509049TRCO1

48

97.43

20250324 10:37:30

NYS

00625509155TRCO1

52

97.43

20250324 10:37:30

NYS

00625509156TRCO1

100

97.38

20250324 10:37:46

NYS

00625509300TRCO1

100

97.38

20250324 10:38:32

NYS

00625509649TRCO1

100

97.36

20250324 10:39:12

NYS

00625509884TRCO1

100

97.35

20250324 10:39:25

NYS

00625509950TRCO1

100

97.42

20250324 10:40:29

NYS

00625510430TRCO1

100

97.42

20250324 10:40:29

NYS

00625510431TRCO1

46

97.42

20250324 10:41:15

NYS

00625510697TRCO1

100

97.42

20250324 10:41:15

NYS

00625510699TRCO1

54

97.42

20250324 10:41:15

NYS

00625510700TRCO1

100

97.47

20250324 10:41:52

NYS

00625510913TRCO1

100

97.47

20250324 10:41:52

NYS

00625510914TRCO1

100

97.47

20250324 10:42:54

NYS

00625511193TRCO1

100

97.47

20250324 10:42:54

NYS

00625511194TRCO1

100

97.42

20250324 10:43:10

NYS

00625511259TRCO1

100

97.4

20250324 10:43:51

NYS

00625511467TRCO1

100

97.42

20250324 10:44:25

NYS

00625511685TRCO1

100

97.42

20250324 10:44:25

NYS

00625511686TRCO1

100

97.43

20250324 10:44:37

NYS

00625511767TRCO1

100

97.46

20250324 10:45:07

NYS

00625512006TRCO1

100

97.47

20250324 10:45:30

NYS

00625512135TRCO1

80

97.46

20250324 10:45:40

NYS

00625512167TRCO1

20

97.46

20250324 10:45:40

NYS

00625512168TRCO1

100

97.46

20250324 10:46:00

NYS

00625512278TRCO1

100

97.49

20250324 10:46:36

NYS

00625512495TRCO1

100

97.46

20250324 10:46:45

NYS

00625512686TRCO1

100

97.45

20250324 10:47:04

NYS

00625512779TRCO1

100

97.45

20250324 10:47:28

NYS

00625512947TRCO1

100

97.44

20250324 10:48:07

NYS

00625513119TRCO1

70

97.44

20250324 10:48:08

NYS

00625513128TRCO1

30

97.44

20250324 10:48:08

NYS

00625513129TRCO1

100

97.43

20250324 10:48:45

NYS

00625513291TRCO1

5

97.36

20250324 10:49:21

NYS

00625513472TRCO1

15

97.55

20250324 10:50:37

NYS

00625514084TRCO1

80

97.55

20250324 10:50:37

NYS

00625514085TRCO1

37

97.55

20250324 10:50:37

NYS

00625514086TRCO1

63

97.55

20250324 10:50:37

NYS

00625514087TRCO1

100

97.54

20250324 10:50:45

NYS

00625514150TRCO1

100

97.62

20250324 10:51:45

NYS

00625514443TRCO1

100

97.62

20250324 10:51:45

NYS

00625514444TRCO1

100

97.64

20250324 10:52:20

NYS

00625514601TRCO1

100

97.58

20250324 10:52:34

NYS

00625514701TRCO1

100

97.57

20250324 10:53:26

NYS

00625514886TRCO1

11

97.57

20250324 10:53:26

NYS

00625514887TRCO1

89

97.57

20250324 10:53:26

NYS

00625514888TRCO1

100

97.7

20250324 10:54:23

NYS

00625515244TRCO1

100

97.7

20250324 10:54:23

NYS

00625515245TRCO1

5

97.75

20250324 10:54:48

NYS

00625515386TRCO1

95

97.75

20250324 10:54:48

NYS

00625515387TRCO1

100

97.72

20250324 10:54:51

NYS

00625515392TRCO1

100

97.79

20250324 10:55:24

NYS

00625515549TRCO1

100

97.77

20250324 10:55:27

NYS

00625515581TRCO1

100

97.75

20250324 10:55:35

NYS

00625515626TRCO1

20

97.74

20250324 10:56:04

NYS

00625515779TRCO1

50

97.74

20250324 10:56:05

NYS

00625515788TRCO1

30

97.74

20250324 10:56:05

NYS

00625515790TRCO1

100

97.73

20250324 10:56:15

NYS

00625515835TRCO1

100

97.72

20250324 10:56:28

NYS

00625515929TRCO1

100

97.72

20250324 10:56:58

NYS

00625516180TRCO1

100

97.8

20250324 10:57:56

NYS

00625516681TRCO1

100

97.75

20250324 10:58:14

NYS

00625516812TRCO1

100

97.73

20250324 10:58:26

NYS

00625516885TRCO1

8

97.75

20250324 10:59:31

NYS

00625517380TRCO1

92

97.77

20250324 11:00:08

NYS

00625517700TRCO1

100

97.77

20250324 11:00:08

NYS

00625517701TRCO1

100

97.77

20250324 11:00:34

NYS

00625517896TRCO1

100

97.75

20250324 11:00:51

NYS

00625518036TRCO1

100

97.74

20250324 11:00:56

NYS

00625518091TRCO1

100

97.76

20250324 11:01:17

NYS

00625518251TRCO1

100

97.74

20250324 11:01:27

NYS

00625518302TRCO1

100

97.72

20250324 11:01:37

NYS

00625518395TRCO1

100

97.86

20250324 11:02:12

NYS

00625518714TRCO1

100

97.78

20250324 11:02:40

NYS

00625519086TRCO1

100

97.77

20250324 11:03:06

NYS

00625519178TRCO1

100

97.86

20250324 11:03:44

NYS

00625519402TRCO1

60

97.84

20250324 11:04:11

NYS

00625519565TRCO1

40

97.84

20250324 11:04:15

NYS

00625519585TRCO1

100

97.85

20250324 11:04:45

NYS

00625519759TRCO1

75

97.77

20250324 11:05:05

NYS

00625519908TRCO1

25

97.79

20250324 11:05:36

NYS

00625520039TRCO1

100

97.79

20250324 11:05:36

NYS

00625520040TRCO1

100

97.77

20250324 11:06:33

NYS

00625520467TRCO1

100

97.83

20250324 11:06:57

NYS

00625520558TRCO1

100

97.83

20250324 11:07:15

NYS

00625520643TRCO1

100

97.82

20250324 11:07:43

NYS

00625520913TRCO1

100

97.83

20250324 11:08:10

NYS

00625521042TRCO1

100

97.8

20250324 11:08:40

NYS

00625521224TRCO1

19

97.82

20250324 11:09:23

NYS

00625521530TRCO1

81

97.82

20250324 11:09:23

NYS

00625521531TRCO1

100

97.81

20250324 11:09:38

NYS

00625521600TRCO1

100

97.82

20250324 11:10:16

NYS

00625521918TRCO1

100

97.74

20250324 11:10:44

NYS

00625522066TRCO1

100

97.75

20250324 11:11:16

NYS

00625522465TRCO1

100

97.74

20250324 11:11:44

NYS

00625522646TRCO1

100

97.72

20250324 11:12:13

NYS

00625522827TRCO1

100

97.75

20250324 11:13:04

NYS

00625523088TRCO1

100

97.75

20250324 11:13:28

NYS

00625523186TRCO1

100

97.75

20250324 11:14:06

NYS

00625523348TRCO1

100

97.73

20250324 11:14:23

NYS

00625523429TRCO1

100

97.75

20250324 11:15:00

NYS

00625523563TRCO1

100

97.74

20250324 11:15:29

NYS

00625523705TRCO1

100

97.81

20250324 11:16:14

NYS

00625523955TRCO1

100

97.84

20250324 11:17:15

NYS

00625524225TRCO1

100

97.86

20250324 11:18:00

NYS

00625524400TRCO1

100

97.84

20250324 11:18:42

NYS

00625524578TRCO1

100

97.81

20250324 11:18:48

NYS

00625524610TRCO1

100

97.86

20250324 11:19:28

NYS

00625524952TRCO1

100

97.9

20250324 11:19:29

NYS

00625524974TRCO1

100

97.85

20250324 11:19:49

NYS

00625525170TRCO1

100

97.89

20250324 11:20:14

NYS

00625525307TRCO1

100

97.85

20250324 11:20:31

NYS

00625525417TRCO1

100

97.88

20250324 11:21:08

NYS

00625525619TRCO1

100

97.85

20250324 11:22:01

NYS

00625526093TRCO1

100

97.83

20250324 11:22:17

NYS

00625526186TRCO1

100

97.78

20250324 11:23:15

NYS

00625526560TRCO1

100

97.81

20250324 11:23:39

NYS

00625526701TRCO1

66

97.8

20250324 11:23:50

NYS

00625526777TRCO1

25

97.82

20250324 11:23:50

NYS

00625526781TRCO1

9

97.82

20250324 11:23:50

NYS

00625526782TRCO1

100

97.76

20250324 11:24:21

NYS

00625526957TRCO1

100

97.75

20250324 11:24:52

NYS

00625527095TRCO1

100

97.69

20250324 11:25:50

NYS

00625527523TRCO1

100

97.68

20250324 11:25:58

NYS

00625527600TRCO1

100

97.68

20250324 11:26:31

NYS

00625527873TRCO1

100

97.58

20250324 11:27:10

NYS

00625528199TRCO1

100

97.58

20250324 11:27:35

NYS

00625528436TRCO1

100

97.62

20250324 11:28:39

NYS

00625529046TRCO1

100

97.62

20250324 11:29:07

NYS

00625529250TRCO1

100

97.66

20250324 11:30:06

NYS

00625529771TRCO1

100

97.66

20250324 11:30:15

NYS

00625529807TRCO1

100

97.63

20250324 11:30:28

NYS

00625529922TRCO1

100

97.56

20250324 11:32:06

NYS

00625530648TRCO1

100

97.59

20250324 11:32:34

NYS

00625530844TRCO1

100

97.59

20250324 11:32:37

NYS

00625530863TRCO1

100

97.59

20250324 11:33:04

NYS

00625531044TRCO1

100

97.63

20250324 11:33:11

NYS

00625531093TRCO1

100

97.64

20250324 11:33:52

NYS

00625531302TRCO1

100

97.57

20250324 11:34:48

NYS

00625531570TRCO1

100

97.65

20250324 11:35:45

NYS

00625531877TRCO1

100

97.62

20250324 11:36:10

NYS

00625532139TRCO1

100

97.62

20250324 11:36:38

NYS

00625532268TRCO1

100

97.61

20250324 11:37:10

NYS

00625532427TRCO1

100

97.59

20250324 11:37:35

NYS

00625532579TRCO1

100

97.56

20250324 11:37:59

NYS

00625532821TRCO1

100

97.59

20250324 11:38:36

NYS

00625533138TRCO1

100

97.57

20250324 11:38:46

NYS

00625533205TRCO1

100

97.59

20250324 11:39:26

NYS

00625533409TRCO1

100

97.59

20250324 11:40:08

NYS

00625533698TRCO1

100

97.62

20250324 11:40:33

NYS

00625533936TRCO1

100

97.64

20250324 11:40:57

NYS

00625534093TRCO1

100

97.66

20250324 11:41:45

NYS

00625534451TRCO1

100

97.66

20250324 11:42:37

NYS

00625534772TRCO1

100

97.66

20250324 11:43:03

NYS

00625534877TRCO1

100

97.66

20250324 11:43:29

NYS

00625535041TRCO1

100

97.71

20250324 11:44:25

NYS

00625535374TRCO1

100

97.67

20250324 11:44:34

NYS

00625535393TRCO1

100

97.67

20250324 11:45:58

NYS

00625535870TRCO1

100

97.67

20250324 11:46:35

NYS

00625536289TRCO1

100

97.67

20250324 11:46:40

NYS

00625536306TRCO1

100

97.69

20250324 11:48:02

NYS

00625536932TRCO1

100

97.72

20250324 11:49:18

NYS

00625537351TRCO1

100

97.71

20250324 11:49:40

NYS

00625537461TRCO1

100

97.66

20250324 11:50:14

NYS

00625537625TRCO1

100

97.7

20250324 11:51:26

NYS

00625538085TRCO1

82

97.74

20250324 11:52:20

NYS

00625538325TRCO1

18

97.74

20250324 11:52:20

NYS

00625538326TRCO1

100

97.77

20250324 11:53:04

NYS

00625538577TRCO1

100

97.75

20250324 11:53:27

NYS

00625538701TRCO1

100

97.73

20250324 11:53:33

NYS

00625538727TRCO1

100

97.73

20250324 11:54:20

NYS

00625538960TRCO1

100

97.73

20250324 11:55:07

NYS

00625539186TRCO1

100

97.73

20250324 11:55:28

NYS

00625539338TRCO1

100

97.7

20250324 11:55:42

NYS

00625539433TRCO1

100

97.71

20250324 11:57:08

NYS

00625539802TRCO1

100

97.68

20250324 11:57:30

NYS

00625539942TRCO1

100

97.71

20250324 11:57:56

NYS

00625540147TRCO1

100

97.71

20250324 11:58:26

NYS

00625540371TRCO1

100

97.69

20250324 11:59:31

NYS

00625540682TRCO1

100

97.68

20250324 11:59:38

NYS

00625540715TRCO1

100

97.72

20250324 12:00:39

NYS

00625541080TRCO1

100

97.71

20250324 12:01:21

NYS

00625541290TRCO1

100

97.7

20250324 12:01:54

NYS

00625541506TRCO1

100

97.7

20250324 12:01:57

NYS

00625541514TRCO1

100

97.63

20250324 12:02:41

NYS

00625541698TRCO1

100

97.64

20250324 12:03:27

NYS

00625541982TRCO1

44

97.67

20250324 12:04:30

NYS

00625542421TRCO1

100

97.72

20250324 12:04:48

NYS

00625542507TRCO1

56

97.72

20250324 12:04:48

NYS

00625542508TRCO1

100

97.73

20250324 12:05:37

NYS

00625542717TRCO1

9

97.8

20250324 12:06:17

NYS

00625542979TRCO1

8

97.8

20250324 12:06:17

NYS

00625542980TRCO1

83

97.8

20250324 12:06:17

NYS

00625542981TRCO1

96

97.89

20250324 12:07:25

NYS

00625543404TRCO1

100

97.89

20250324 12:07:25

NYS

00625543405TRCO1

4

97.89

20250324 12:07:25

NYS

00625543406TRCO1

50

97.98

20250324 12:08:45

NYS

00625544781TRCO1

50

97.98

20250324 12:08:45

NYS

00625544782TRCO1

100

97.98

20250324 12:08:45

NYS

00625544783TRCO1

100

97.99

20250324 12:09:20

NYS

00625544925TRCO1

100

97.96

20250324 12:09:40

NYS

00625545039TRCO1

100

97.97

20250324 12:10:03

NYS

00625545143TRCO1

100

97.95

20250324 12:10:08

NYS

00625545181TRCO1

100

98.04

20250324 12:10:40

NYS

00625545400TRCO1

100

98.11

20250324 12:11:00

NYS

00625545468TRCO1

73

98.1

20250324 12:11:04

NYS

00625545490TRCO1

27

98.1

20250324 12:11:04

NYS

00625545491TRCO1

100

98.05

20250324 12:11:12

NYS

00625545562TRCO1

100

98.09

20250324 12:12:12

NYS

00625545875TRCO1

10

98.11

20250324 12:12:18

NYS

00625545963TRCO1

90

98.1

20250324 12:12:31

NYS

00625546055TRCO1

100

98.1

20250324 12:12:31

NYS

00625546056TRCO1

20

98.04

20250324 12:13:26

NYS

00625546515TRCO1

20

98.04

20250324 12:13:30

NYS

00625546543TRCO1

60

98.04

20250324 12:13:30

NYS

00625546544TRCO1

100

97.97

20250324 12:14:14

NYS

00625546898TRCO1

13

97.95

20250324 12:15:09

NYS

00625547276TRCO1

87

97.95

20250324 12:15:09

NYS

00625547277TRCO1

67

97.91

20250324 12:15:33

NYS

00625547403TRCO1

30

97.91

20250324 12:15:33

NYS

00625547404TRCO1

3

97.91

20250324 12:15:33

NYS

00625547405TRCO1

100

97.94

20250324 12:16:27

NYS

00625547666TRCO1

100

97.93

20250324 12:16:48

NYS

00625547773TRCO1

100

97.94

20250324 12:17:38

NYS

00625548038TRCO1

100

97.94

20250324 12:17:59

NYS

00625548207TRCO1

16

97.93

20250324 12:18:45

NYS

00625548415TRCO1

84

97.93

20250324 12:18:45

NYS

00625548416TRCO1

30

97.92

20250324 12:19:08

NYS

00625548519TRCO1

70

97.92

20250324 12:19:08

NYS

00625548520TRCO1

100

97.91

20250324 12:19:38

NYS

00625548772TRCO1

100

97.91

20250324 12:21:13

NYS

00625549228TRCO1

100

97.95

20250324 12:22:05

NYS

00625549567TRCO1

100

97.95

20250324 12:22:37

NYS

00625549696TRCO1

8

98

20250324 12:22:58

NYS

00625549818TRCO1

92

98

20250324 12:22:58

NYS

00625549819TRCO1

100

98

20250324 12:23:18

NYS

00625549979TRCO1

100

97.96

20250324 12:23:19

NYS

00625549987TRCO1

100

97.93

20250324 12:23:50

NYS

00625550124TRCO1

100

97.87

20250324 12:24:54

NYS

00625550425TRCO1

95

97.85

20250324 12:25:30

NYS

00625550619TRCO1

5

97.85

20250324 12:25:30

NYS

00625550620TRCO1

100

97.81

20250324 12:25:57

NYS

00625550772TRCO1

100

97.7

20250324 12:26:54

NYS

00625551340TRCO1

100

97.77

20250324 12:27:55

NYS

00625551715TRCO1

94

97.75

20250324 12:28:18

NYS

00625551797TRCO1

6

97.75

20250324 12:28:18

NYS

00625551798TRCO1

100

97.71

20250324 12:28:29

NYS

00625551843TRCO1

100

97.68

20250324 12:29:04

NYS

00625552229TRCO1

66

97.71

20250324 12:29:41

NYS

00625552373TRCO1

34

97.71

20250324 12:29:41

NYS

00625552374TRCO1

100

97.63

20250324 12:31:18

NYS

00625552788TRCO1

100

97.63

20250324 12:31:33

NYS

00625552840TRCO1

100

97.63

20250324 12:31:46

NYS

00625552887TRCO1

100

97.69

20250324 12:32:38

NYS

00625553099TRCO1

92

97.69

20250324 12:33:20

NYS

00625553241TRCO1

8

97.69

20250324 12:33:20

NYS

00625553242TRCO1

6

97.67

20250324 12:33:52

NYS

00625553416TRCO1

94

97.67

20250324 12:33:52

NYS

00625553417TRCO1

100

97.71

20250324 12:34:32

NYS

00625553562TRCO1

100

97.68

20250324 12:35:00

NYS

00625553635TRCO1

7

97.65

20250324 12:36:20

NYS

00625554091TRCO1

93

97.65

20250324 12:36:20

NYS

00625554092TRCO1

12

97.67

20250324 12:36:53

NYS

00625554215TRCO1

88

97.67

20250324 12:36:53

NYS

00625554216TRCO1

100

97.66

20250324 12:37:11

NYS

00625554290TRCO1

100

97.59

20250324 12:37:48

NYS

00625554425TRCO1

100

97.6

20250324 12:39:09

NYS

00625554817TRCO1

100

97.56

20250324 12:39:36

NYS

00625554924TRCO1

100

97.57

20250324 12:40:30

NYS

00625555132TRCO1

100

97.53

20250324 12:41:33

NYS

00625555421TRCO1

100

97.61

20250324 12:42:19

NYS

00625555540TRCO1

100

97.67

20250324 12:43:32

NYS

00625555756TRCO1

100

97.63

20250324 12:44:21

NYS

00625556044TRCO1

100

97.7

20250324 12:44:56

NYS

00625556140TRCO1

100

97.68

20250324 12:45:08

NYS

00625556178TRCO1

100

97.74

20250324 12:45:58

NYS

00625556460TRCO1

100

97.72

20250324 12:46:13

NYS

00625556523TRCO1

100

97.71

20250324 12:48:08

NYS

00625557075TRCO1

100

97.69

20250324 12:48:29

NYS

00625557122TRCO1

100

97.75

20250324 12:48:55

NYS

00625557215TRCO1

100

97.71

20250324 12:49:07

NYS

00625557326TRCO1

100

97.67

20250324 12:49:23

NYS

00625557406TRCO1

100

97.69

20250324 12:50:37

NYS

00625557700TRCO1

100

97.72

20250324 12:52:21

NYS

00625557982TRCO1

100

97.68

20250324 12:52:41

NYS

00625558009TRCO1

100

97.68

20250324 12:53:00

NYS

00625558053TRCO1

100

97.75

20250324 12:53:49

NYS

00625558175TRCO1

100

97.82

20250324 12:55:53

NYS

00625558430TRCO1

100

97.74

20250324 12:56:15

NYS

00625558530TRCO1

100

97.71

20250324 12:56:52

NYS

00625558686TRCO1

95

97.7

20250324 12:57:02

NYS

00625558735TRCO1

5

97.7

20250324 12:57:02

NYS

00625558736TRCO1

100

97.65

20250324 12:57:53

NYS

00625558944TRCO1

100

97.66

20250324 12:59:55

NYS

00625559488TRCO1

100

97.65

20250324 13:00:15

NYS

00625559612TRCO1

100

97.56

20250324 13:01:00

NYS

00625559804TRCO1

100

97.56

20250324 13:02:14

NYS

00625560191TRCO1

32

97.57

20250324 13:02:50

NYS

00625560286TRCO1

100

97.66

20250324 13:04:11

NYS

00625560590TRCO1

68

97.66

20250324 13:04:11

NYS

00625560591TRCO1

45

97.62

20250324 13:04:29

NYS

00625560669TRCO1

55

97.62

20250324 13:04:29

NYS

00625560670TRCO1

100

97.6

20250324 13:05:15

NYS

00625560909TRCO1

100

97.71

20250324 13:07:19

NYS

00625561268TRCO1

19

97.68

20250324 13:07:53

NYS

00625561475TRCO1

81

97.68

20250324 13:07:53

NYS

00625561476TRCO1

100

97.68

20250324 13:07:57

NYS

00625561494TRCO1

75

97.7

20250324 13:08:12

NYS

00625561542TRCO1

25

97.7

20250324 13:08:12

NYS

00625561543TRCO1

100

97.64

20250324 13:09:58

NYS

00625561950TRCO1

100

97.69

20250324 13:10:47

NYS

00625562055TRCO1

100

97.68

20250324 13:11:27

NYS

00625562214TRCO1

100

97.64

20250324 13:14:04

NYS

00625562641TRCO1

64

97.62

20250324 13:14:11

NYS

00625562651TRCO1

36

97.61

20250324 13:14:12

NYS

00625562652TRCO1

100

97.61

20250324 13:14:12

NYS

00625562653TRCO1

100

97.64

20250324 13:15:28

NYS

00625562855TRCO1

100

97.61

20250324 13:16:06

NYS

00625563155TRCO1

100

97.58

20250324 13:16:55

NYS

00625563545TRCO1

100

97.58

20250324 13:18:46

NYS

00625563894TRCO1

100

97.62

20250324 13:19:45

NYS

00625564173TRCO1

100

97.66

20250324 13:22:21

NYS

00625564690TRCO1

100

97.62

20250324 13:22:27

NYS

00625564693TRCO1

100

97.63

20250324 13:22:57

NYS

00625564771TRCO1

100

97.61

20250324 13:23:52

NYS

00625564920TRCO1

100

97.58

20250324 13:25:04

NYS

00625565349TRCO1

100

97.56

20250324 13:25:48

NYS

00625565548TRCO1

100

97.56

20250324 13:26:35

NYS

00625565823TRCO1

100

97.56

20250324 13:27:13

NYS

00625565980TRCO1

100

97.54

20250324 13:28:57

NYS

00625566307TRCO1

100

97.57

20250324 13:29:29

NYS

00625566480TRCO1

100

97.63

20250324 13:30:58

NYS

00625566766TRCO1

100

97.68

20250324 13:32:22

NYS

00625567120TRCO1

100

97.67

20250324 13:33:14

NYS

00625567453TRCO1

100

97.67

20250324 13:34:33

NYS

00625567706TRCO1

100

97.64

20250324 13:34:59

NYS

00625567767TRCO1

100

97.69

20250324 13:36:18

NYS

00625568071TRCO1

100

97.68

20250324 13:37:16

NYS

00625568336TRCO1

100

97.68

20250324 13:37:35

NYS

00625568390TRCO1

100

97.7

20250324 13:38:23

NYS

00625568527TRCO1

100

97.75

20250324 13:39:09

NYS

00625568700TRCO1

100

97.72

20250324 13:39:48

NYS

00625568832TRCO1

100

97.69

20250324 13:40:57

NYS

00625569202TRCO1

100

97.69

20250324 13:41:27

NYS

00625569395TRCO1

100

97.67

20250324 13:42:59

NYS

00625569714TRCO1

100

97.68

20250324 13:43:38

NYS

00625569827TRCO1

100

97.71

20250324 13:45:25

NYS

00625570162TRCO1

59

97.77

20250324 13:46:09

NYS

00625570251TRCO1

100

97.8

20250324 13:47:12

NYS

00625570577TRCO1

41

97.8

20250324 13:47:12

NYS

00625570578TRCO1

100

97.8

20250324 13:48:54

NYS

00625570934TRCO1

100

97.8

20250324 13:48:54

NYS

00625570935TRCO1

100

97.8

20250324 13:48:54

NYS

00625570936TRCO1

100

97.89

20250324 13:50:20

NYS

00625571545TRCO1

100

97.89

20250324 13:50:20

NYS

00625571546TRCO1

100

97.92

20250324 13:51:49

NYS

00625571736TRCO1

100

97.91

20250324 13:52:16

NYS

00625571864TRCO1

100

97.91

20250324 13:52:35

NYS

00625571905TRCO1

100

97.86

20250324 13:53:13

NYS

00625572017TRCO1

55

97.85

20250324 13:53:57

NYS

00625572151TRCO1

45

97.85

20250324 13:53:57

NYS

00625572152TRCO1

100

97.81

20250324 13:55:16

NYS

00625572544TRCO1

100

97.77

20250324 13:55:33

NYS

00625572629TRCO1

100

97.77

20250324 13:56:40

NYS

00625572832TRCO1

100

97.75

20250324 13:57:39

NYS

00625573064TRCO1

100

97.75

20250324 13:57:39

NYS

00625573065TRCO1

100

97.84

20250324 13:58:54

NYS

00625573354TRCO1

100

97.84

20250324 13:58:54

NYS

00625573355TRCO1

47

97.83

20250324 14:00:20

NYS

00625573761TRCO1

100

97.83

20250324 14:00:20

NYS

00625573762TRCO1

53

97.83

20250324 14:00:20

NYS

00625573763TRCO1

100

97.8

20250324 14:00:49

NYS

00625573901TRCO1

100

97.77

20250324 14:00:58

NYS

00625573931TRCO1

100

97.74

20250324 14:01:32

NYS

00625574055TRCO1

100

97.64

20250324 14:02:06

NYS

00625574276TRCO1

100

97.62

20250324 14:02:50

NYS

00625574424TRCO1

100

97.6

20250324 14:03:06

NYS

00625574502TRCO1

100

97.55

20250324 14:03:22

NYS

00625574681TRCO1

100

97.51

20250324 14:03:38

NYS

00625574751TRCO1

100

97.46

20250324 14:04:10

NYS

00625574960TRCO1

100

97.35

20250324 14:05:04

NYS

00625575187TRCO1

100

97.48

20250324 14:06:02

NYS

00625575462TRCO1

100

97.48

20250324 14:06:02

NYS

00625575463TRCO1

100

97.48

20250324 14:06:02

NYS

00625575464TRCO1

100

97.46

20250324 14:06:02

NYS

00625575465TRCO1

100

97.48

20250324 14:06:48

NYS

00625575660TRCO1

100

97.53

20250324 14:07:58

NYS

00625575904TRCO1

84

97.58

20250324 14:08:48

NYS

00625576175TRCO1

16

97.58

20250324 14:08:48

NYS

00625576176TRCO1

100

97.56

20250324 14:09:42

NYS

00625576391TRCO1

100

97.56

20250324 14:09:42

NYS

00625576392TRCO1

100

97.51

20250324 14:10:06

NYS

00625576486TRCO1

100

97.51

20250324 14:10:27

NYS

00625576629TRCO1

100

97.57

20250324 14:11:45

NYS

00625577084TRCO1

37

97.57

20250324 14:12:22

NYS

00625577291TRCO1

63

97.57

20250324 14:12:22

NYS

00625577292TRCO1

100

97.52

20250324 14:12:39

NYS

00625577349TRCO1

100

97.51

20250324 14:13:52

NYS

00625578056TRCO1

100

97.51

20250324 14:13:52

NYS

00625578057TRCO1

100

97.49

20250324 14:14:51

NYS

00625578274TRCO1

100

97.45

20250324 14:15:36

NYS

00625578493TRCO1

100

97.53

20250324 14:16:49

NYS

00625578751TRCO1

100

97.53

20250324 14:16:49

NYS

00625578752TRCO1

37

97.62

20250324 14:17:57

NYS

00625579050TRCO1

100

97.62

20250324 14:17:57

NYS

00625579051TRCO1

63

97.62

20250324 14:17:57

NYS

00625579052TRCO1

92

97.6

20250324 14:19:00

NYS

00625581068TRCO1

8

97.6

20250324 14:19:00

NYS

00625581069TRCO1

100

97.5

20250324 14:20:34

NYS

00625581465TRCO1

100

97.5

20250324 14:20:34

NYS

00625581466TRCO1

100

97.5

20250324 14:20:34

NYS

00625581467TRCO1

52

97.48

20250324 14:22:26

NYS

00625582027TRCO1

48

97.48

20250324 14:22:26

NYS

00625582028TRCO1

100

97.48

20250324 14:22:26

NYS

00625582029TRCO1

100

97.47

20250324 14:22:52

NYS

00625582133TRCO1

100

97.45

20250324 14:23:13

NYS

00625582183TRCO1

100

97.52

20250324 14:24:00

NYS

00625582349TRCO1

50

97.51

20250324 14:24:18

NYS

00625582506TRCO1

50

97.51

20250324 14:24:18

NYS

00625582507TRCO1

100

97.52

20250324 14:25:35

NYS

00625583022TRCO1

3

97.51

20250324 14:26:21

NYS

00625583332TRCO1

17

97.51

20250324 14:26:21

NYS

00625583333TRCO1

80

97.51

20250324 14:26:21

NYS

00625583334TRCO1

100

97.56

20250324 14:27:23

NYS

00625583590TRCO1

100

97.56

20250324 14:27:23

NYS

00625583591TRCO1

100

97.54

20250324 14:28:42

NYS

00625583944TRCO1

69

97.44

20250324 14:29:38

NYS

00625584195TRCO1

100

97.44

20250324 14:29:38

NYS

00625584196TRCO1

31

97.44

20250324 14:29:38

NYS

00625584197TRCO1

100

97.44

20250324 14:30:09

NYS

00625584340TRCO1

100

97.47

20250324 14:30:54

NYS

00625584483TRCO1

100

97.52

20250324 14:32:25

NYS

00625584906TRCO1

100

97.52

20250324 14:32:25

NYS

00625584907TRCO1

100

97.49

20250324 14:32:44

NYS

00625584998TRCO1

57

97.46

20250324 14:33:03

NYS

00625585111TRCO1

43

97.46

20250324 14:33:03

NYS

00625585112TRCO1

100

97.55

20250324 14:33:57

NYS

00625585362TRCO1

100

97.52

20250324 14:34:30

NYS

00625585477TRCO1

100

97.53

20250324 14:35:42

NYS

00625585898TRCO1

100

97.57

20250324 14:36:09

NYS

00625586028TRCO1

100

97.58

20250324 14:36:53

NYS

00625586156TRCO1

19

97.54

20250324 14:37:35

NYS

00625586364TRCO1

81

97.54

20250324 14:37:35

NYS

00625586365TRCO1

55

97.62

20250324 14:38:17

NYS

00625586520TRCO1

45

97.62

20250324 14:38:17

NYS

00625586521TRCO1

100

97.68

20250324 14:38:38

NYS

00625586582TRCO1

100

97.74

20250324 14:39:33

NYS

00625586824TRCO1

100

97.8

20250324 14:40:55

NYS

00625587384TRCO1

100

97.8

20250324 14:41:33

NYS

00625587564TRCO1

100

97.82

20250324 14:42:33

NYS

00625587794TRCO1

100

97.89

20250324 14:44:11

NYS

00625588189TRCO1

47

97.87

20250324 14:45:19

NYS

00625588473TRCO1

53

97.87

20250324 14:45:19

NYS

00625588474TRCO1

100

97.84

20250324 14:46:04

NYS

00625588689TRCO1

100

97.78

20250324 14:46:19

NYS

00625588818TRCO1

35

97.86

20250324 14:47:58

NYS

00625589345TRCO1

3

97.86

20250324 14:47:58

NYS

00625589346TRCO1

62

97.86

20250324 14:47:58

NYS

00625589347TRCO1

23

97.87

20250324 14:48:28

NYS

00625589492TRCO1

77

97.87

20250324 14:48:28

NYS

00625589493TRCO1

100

97.87

20250324 14:49:00

NYS

00625589720TRCO1

100

97.84

20250324 14:49:34

NYS

00625590102TRCO1

33

97.82

20250324 14:50:24

NYS

00625590444TRCO1

67

97.82

20250324 14:50:24

NYS

00625590445TRCO1

100

97.85

20250324 14:50:59

NYS

00625590706TRCO1

100

97.86

20250324 14:52:07

NYS

00625591201TRCO1

48

97.82

20250324 14:52:22

NYS

00625591250TRCO1

52

97.82

20250324 14:52:22

NYS

00625591251TRCO1

46

97.85

20250324 14:53:25

NYS

00625591475TRCO1

54

97.85

20250324 14:53:25

NYS

00625591476TRCO1

8

97.84

20250324 14:54:49

NYS

00625593598TRCO1

92

97.84

20250324 14:54:49

NYS

00625593599TRCO1

100

97.84

20250324 14:54:49

NYS

00625593600TRCO1

100

97.84

20250324 14:56:02

NYS

00625594502TRCO1

100

97.84

20250324 14:56:03

NYS

00625594503TRCO1

100

97.84

20250324 14:56:20

NYS

00625594582TRCO1

100

97.79

20250324 14:57:00

NYS

00625594837TRCO1

5

97.85

20250324 14:58:34

NYS

00625595316TRCO1

95

97.85

20250324 14:58:34

NYS

00625595317TRCO1

100

97.82

20250324 14:58:34

NYS

00625595318TRCO1

100

97.82

20250324 14:58:34

NYS

00625595319TRCO1

100

97.85

20250324 15:00:04

NYS

00625595972TRCO1

100

97.85

20250324 15:00:04

NYS

00625595973TRCO1

100

97.82

20250324 15:01:41

NYS

00625596969TRCO1

100

97.82

20250324 15:01:41

NYS

00625596970TRCO1

100

97.82

20250324 15:01:41

NYS

00625596971TRCO1

98

97.76

20250324 15:02:05

NYS

00625597076TRCO1

2

97.76

20250324 15:02:05

NYS

00625597078TRCO1

100

97.72

20250324 15:03:03

NYS

00625597893TRCO1

100

97.73

20250324 15:04:00

NYS

00625598622TRCO1

100

97.73

20250324 15:04:00

NYS

00625598623TRCO1

100

97.71

20250324 15:04:01

NYS

00625598632TRCO1

100

97.82

20250324 15:05:51

NYS

00625599872TRCO1

100

97.82

20250324 15:05:51

NYS

00625599873TRCO1

100

97.82

20250324 15:06:40

NYS

00625600375TRCO1

100

97.82

20250324 15:06:40

NYS

00625600376TRCO1

100

97.83

20250324 15:07:35

NYS

00625600778TRCO1

100

97.81

20250324 15:08:27

NYS

00625601285TRCO1

100

97.81

20250324 15:08:27

NYS

00625601286TRCO1

100

97.83

20250324 15:08:48

NYS

00625601551TRCO1

100

97.81

20250324 15:09:10

NYS

00625601832TRCO1

100

97.77

20250324 15:09:31

NYS

00625601994TRCO1

100

97.68

20250324 15:10:03

NYS

00625602255TRCO1

100

97.675

20250324 15:10:55

NYS

00625602622TRCO1

100

97.69

20250324 15:11:07

NYS

00625602720TRCO1

38

97.67

20250324 15:11:09

NYS

00625602739TRCO1

62

97.73

20250324 15:11:15

NYS

00625602788TRCO1

100

97.72

20250324 15:11:34

NYS

00625602909TRCO1

100

97.71

20250324 15:12:10

NYS

00625603348TRCO1

100

97.61

20250324 15:12:35

NYS

00625603511TRCO1

100

97.62

20250324 15:13:14

NYS

00625603746TRCO1

100

97.64

20250324 15:13:56

NYS

00625604104TRCO1

100

97.61

20250324 15:14:31

NYS

00625604425TRCO1

100

97.61

20250324 15:14:31

NYS

00625604426TRCO1

100

97.605

20250324 15:15:19

NYS

00625604782TRCO1

100

97.58

20250324 15:15:20

NYS

00625604795TRCO1

99

97.64

20250324 15:15:58

NYS

00625605636TRCO1

100

97.64

20250324 15:15:58

NYS

00625605639TRCO1

1

97.64

20250324 15:15:58

NYS

00625605641TRCO1

100

97.65

20250324 15:16:28

NYS

00625605855TRCO1

100

97.63

20250324 15:17:14

NYS

00625606351TRCO1

100

97.63

20250324 15:17:14

NYS

00625606352TRCO1

100

97.635

20250324 15:17:14

NYS

00625606353TRCO1

95

97.66

20250324 15:17:52

NYS

00625606632TRCO1

5

97.66

20250324 15:17:52

NYS

00625606633TRCO1

100

97.64

20250324 15:18:14

NYS

00625606769TRCO1

100

97.67

20250324 15:19:05

NYS

00625607155TRCO1

100

97.64

20250324 15:19:44

NYS

00625607838TRCO1

100

97.64

20250324 15:19:44

NYS

00625607839TRCO1

100

97.66

20250324 15:21:23

NYS

00625609311TRCO1

100

97.66

20250324 15:21:23

NYS

00625609312TRCO1

100

97.66

20250324 15:21:23

NYS

00625609313TRCO1

100

97.66

20250324 15:21:23

NYS

00625609314TRCO1

100

97.65

20250324 15:21:54

NYS

00625610075TRCO1

100

97.62

20250324 15:22:22

NYS

00625610297TRCO1

6

97.6

20250324 15:22:57

NYS

00625610943TRCO1

100

97.6

20250324 15:22:57

NYS

00625610944TRCO1

94

97.6

20250324 15:22:57

NYS

00625610946TRCO1

100

97.63

20250324 15:23:17

NYS

00625611178TRCO1

100

97.75

20250324 15:24:36

NYS

00625611742TRCO1

100

97.75

20250324 15:24:36

NYS

00625611745TRCO1

100

97.77

20250324 15:24:57

NYS

00625611930TRCO1

100

97.79

20250324 15:25:43

NYS

00625612653TRCO1

100

97.68

20250324 15:26:11

NYS

00625612953TRCO1

100

97.67

20250324 15:26:33

NYS

00625613143TRCO1

100

97.67

20250324 15:26:33

NYS

00625613144TRCO1

100

97.71

20250324 15:28:10

NYS

00625614333TRCO1

100

97.71

20250324 15:28:10

NYS

00625614334TRCO1

100

97.71

20250324 15:28:10

NYS

00625614335TRCO1

100

97.71

20250324 15:28:10

NYS

00625614336TRCO1

100

97.74

20250324 15:28:41

NYS

00625614741TRCO1

100

97.72

20250324 15:28:54

NYS

00625614886TRCO1

100

97.67

20250324 15:29:22

NYS

00625615186TRCO1

100

97.68

20250324 15:29:45

NYS

00625615713TRCO1

100

97.64

20250324 15:30:13

NYS

00625616275TRCO1

100

97.64

20250324 15:30:13

NYS

00625616276TRCO1

100

97.62

20250324 15:30:22

NYS

00625616425TRCO1

100

97.6

20250324 15:30:56

NYS

00625617164TRCO1

100

97.6

20250324 15:30:56

NYS

00625617165TRCO1

100

97.73

20250324 15:31:35

NYS

00625617803TRCO1

100

97.7

20250324 15:31:47

NYS

00625617929TRCO1

22

97.7

20250324 15:31:47

NYS

00625617930TRCO1

78

97.7

20250324 15:31:47

NYS

00625617931TRCO1

32

97.7

20250324 15:31:47

NYS

00625617932TRCO1

68

97.72

20250324 15:31:47

NYS

00625617933TRCO1

100

97.68

20250324 15:31:54

NYS

00625618005TRCO1

100

97.69

20250324 15:32:04

NYS

00625618109TRCO1

100

97.67

20250324 15:32:09

NYS

00625618143TRCO1

100

97.66

20250324 15:32:38

NYS

00625618388TRCO1

100

97.63

20250324 15:32:54

NYS

00625618936TRCO1

100

97.59

20250324 15:33:00

NYS

00625619018TRCO1

100

97.59

20250324 15:33:05

NYS

00625619061TRCO1

100

97.59

20250324 15:33:21

NYS

00625619260TRCO1

100

97.58

20250324 15:34:00

NYS

00625619906TRCO1

100

97.62

20250324 15:34:42

NYS

00625620347TRCO1

100

97.62

20250324 15:34:42

NYS

00625620348TRCO1

100

97.62

20250324 15:34:42

NYS

00625620350TRCO1

100

97.64

20250324 15:34:46

NYS

00625620407TRCO1

100

97.61

20250324 15:34:52

NYS

00625620453TRCO1

100

97.62

20250324 15:35:04

NYS

00625620620TRCO1

100

97.62

20250324 15:35:14

NYS

00625620726TRCO1

100

97.61

20250324 15:35:22

NYS

00625620793TRCO1

39

97.58

20250324 15:35:44

NYS

00625620920TRCO1

61

97.58

20250324 15:35:44

NYS

00625620921TRCO1

82

97.62

20250324 15:36:12

NYS

00625621221TRCO1

18

97.62

20250324 15:36:12

NYS

00625621222TRCO1

82

97.64

20250324 15:36:15

NYS

00625621262TRCO1

18

97.62

20250324 15:36:15

NYS

00625621263TRCO1

300

97.625

20250324 15:37:28

NYS

00625622480TRCO1

35

97.6

20250324 15:38:00

NYS

00625622849TRCO1

65

97.6

20250324 15:38:00

NYS

00625622850TRCO1

100

97.6

20250324 15:38:00

NYS

00625622851TRCO1

100

97.6

20250324 15:38:00

NYS

00625622852TRCO1

100

97.6

20250324 15:38:00

NYS

00625622853TRCO1

1

97.56

20250324 15:38:06

NYS

00625622887TRCO1

2

97.56

20250324 15:38:06

NYS

00625622888TRCO1

97

97.58

20250324 15:38:09

NYS

00625622946TRCO1

100

97.59

20250324 15:38:30

NYS

00625623125TRCO1

99

97.61

20250324 15:39:09

NYS

00625623393TRCO1

100

97.6

20250324 15:39:09

NYS

00625623404TRCO1

100

97.6

20250324 15:39:09

NYS

00625623405TRCO1

100

97.6

20250324 15:39:09

NYS

00625623406TRCO1

100

97.58

20250324 15:39:19

NYS

00625623504TRCO1

100

97.6

20250324 15:39:29

NYS

00625623616TRCO1

38

97.58

20250324 15:40:13

NYS

00625623985TRCO1

100

97.58

20250324 15:40:13

NYS

00625623986TRCO1

62

97.58

20250324 15:40:13

NYS

00625623987TRCO1

100

97.56

20250324 15:40:28

NYS

00625624131TRCO1

100

97.58

20250324 15:40:56

NYS

00625624409TRCO1

24

97.58

20250324 15:40:56

NYS

00625624410TRCO1

76

97.58

20250324 15:40:56

NYS

00625624411TRCO1

100

97.55

20250324 15:40:57

NYS

00625624426TRCO1

100

97.59

20250324 15:41:17

NYS

00625624671TRCO1

100

97.61

20250324 15:41:45

NYS

00625624978TRCO1

47

97.59

20250324 15:41:51

NYS

00625625168TRCO1

53

97.59

20250324 15:41:52

NYS

00625625174TRCO1

100

97.6

20250324 15:42:00

NYS

00625625226TRCO1

100

97.59

20250324 15:42:26

NYS

00625625757TRCO1

100

97.59

20250324 15:42:26

NYS

00625625758TRCO1

600

97.62

20250324 15:44:26

NYS

00625627180TRCO1

400

97.63

20250324 15:44:27

NYS

00625627186TRCO1

150

97.61

20250324 15:44:45

NYS

00625627426TRCO1

13

97.63

20250324 15:45:09

NYS

00625627774TRCO1

 

View source version on businesswire.com: https://www.businesswire.com/news/home/20250325706832/en/

Copyright Business Wire 2025


Related Shares:

CRH
FTSE 100 Latest
Value8,582.81
Change-76.04