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

27th Mar 2025 09:40

 

27th March 2025

CRH plc Transaction in Own Shares

CRH plc (“CRH”) announces that on 26th 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

67,729

$96.2585

$98.57

$94.67

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 677,127,824 ordinary shares in issue (excluding treasury shares). CRH will also hold 38,578,439 of its ordinary shares in treasury, which represents 5.390% 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 26th 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:

 

26th March 2025

 

Aggregated Information

 

 

Trading venue

Currency

Volume Weighted Average Price

Aggregated volume

See attached schedule

USD

$96.2585

67,729

 

Number of Shares

Price Per Share (USD)

Trade Time

Trading Venue

TransactionID

9

98.11

20250326 09:30:34

NYS

00625846352TRCO1

91

98.11

20250326 09:30:35

NYS

00625846354TRCO1

100

98.11

20250326 09:30:35

NYS

00625846355TRCO1

30

98.3

20250326 09:31:14

NYS

00625846721TRCO1

100

98.31

20250326 09:31:14

NYS

00625846724TRCO1

70

98.31

20250326 09:31:14

NYS

00625846738TRCO1

100

98.42

20250326 09:31:29

NYS

00625847169TRCO1

100

98.4

20250326 09:31:38

NYS

00625847261TRCO1

100

98.54

20250326 09:32:48

NYS

00625847922TRCO1

100

98.54

20250326 09:32:48

NYS

00625847923TRCO1

200

98.54

20250326 09:32:48

NYS

00625847924TRCO1

1

98.48

20250326 09:33:20

NYS

00625848060TRCO1

100

98.48

20250326 09:33:20

NYS

00625848061TRCO1

99

98.48

20250326 09:33:20

NYS

00625848062TRCO1

100

98.48

20250326 09:33:20

NYS

00625848063TRCO1

100

98.47

20250326 09:33:55

NYS

00625848263TRCO1

100

98.47

20250326 09:33:55

NYS

00625848264TRCO1

100

98.53

20250326 09:34:01

NYS

00625848296TRCO1

100

98.52

20250326 09:34:34

NYS

00625848528TRCO1

15

98.4

20250326 09:35:08

NYS

00625848745TRCO1

85

98.4

20250326 09:35:08

NYS

00625848746TRCO1

100

98.4

20250326 09:35:08

NYS

00625848747TRCO1

100

98.42

20250326 09:35:29

NYS

00625848820TRCO1

100

98.46

20250326 09:35:48

NYS

00625848927TRCO1

100

98.46

20250326 09:35:48

NYS

00625848928TRCO1

100

98.44

20250326 09:36:11

NYS

00625849067TRCO1

100

98.51

20250326 09:36:36

NYS

00625849276TRCO1

95

98.51

20250326 09:36:36

NYS

00625849277TRCO1

5

98.54

20250326 09:37:47

NYS

00625850153TRCO1

100

98.54

20250326 09:37:47

NYS

00625850154TRCO1

100

98.54

20250326 09:37:47

NYS

00625850155TRCO1

100

98.54

20250326 09:37:47

NYS

00625850156TRCO1

65

98.54

20250326 09:37:47

NYS

00625850157TRCO1

35

98.54

20250326 09:37:47

NYS

00625850158TRCO1

100

98.5

20250326 09:37:58

NYS

00625850390TRCO1

12

98.53

20250326 09:39:00

NYS

00625850993TRCO1

100

98.47

20250326 09:39:01

NYS

00625850997TRCO1

100

98.47

20250326 09:39:01

NYS

00625851014TRCO1

100

98.47

20250326 09:39:01

NYS

00625851018TRCO1

100

98.47

20250326 09:39:01

NYS

00625851022TRCO1

100

98.44

20250326 09:39:15

NYS

00625851319TRCO1

100

98.46

20250326 09:39:38

NYS

00625851583TRCO1

100

98.49

20250326 09:40:41

NYS

00625852200TRCO1

100

98.49

20250326 09:40:41

NYS

00625852201TRCO1

100

98.49

20250326 09:40:41

NYS

00625852202TRCO1

100

98.49

20250326 09:40:41

NYS

00625852203TRCO1

70

98.57

20250326 09:41:08

NYS

00625852498TRCO1

100

98.51

20250326 09:42:36

NYS

00625853135TRCO1

100

98.51

20250326 09:42:36

NYS

00625853136TRCO1

100

98.51

20250326 09:42:36

NYS

00625853137TRCO1

30

98.51

20250326 09:42:36

NYS

00625853138TRCO1

100

98.51

20250326 09:42:36

NYS

00625853139TRCO1

100

98.51

20250326 09:42:36

NYS

00625853140TRCO1

100

98.51

20250326 09:42:36

NYS

00625853141TRCO1

82

98.48

20250326 09:42:36

NYS

00625853143TRCO1

18

98.48

20250326 09:42:36

NYS

00625853144TRCO1

100

98.48

20250326 09:43:07

NYS

00625853526TRCO1

100

98.46

20250326 09:43:58

NYS

00625853850TRCO1

100

98.46

20250326 09:43:58

NYS

00625853851TRCO1

100

98.46

20250326 09:43:58

NYS

00625853852TRCO1

100

98.46

20250326 09:44:33

NYS

00625854104TRCO1

100

98.52

20250326 09:44:59

NYS

00625854341TRCO1

100

98.5

20250326 09:45:37

NYS

00625854725TRCO1

100

98.5

20250326 09:45:37

NYS

00625854726TRCO1

100

98.41

20250326 09:46:04

NYS

00625854966TRCO1

100

98.35

20250326 09:46:56

NYS

00625855280TRCO1

100

98.35

20250326 09:46:56

NYS

00625855281TRCO1

44

98.29

20250326 09:47:02

NYS

00625855314TRCO1

56

98.29

20250326 09:47:02

NYS

00625855315TRCO1

100

98.14

20250326 09:47:49

NYS

00625855888TRCO1

100

98.14

20250326 09:47:49

NYS

00625855889TRCO1

100

98.13

20250326 09:48:41

NYS

00625856133TRCO1

100

98.13

20250326 09:48:41

NYS

00625856134TRCO1

100

98.14

20250326 09:49:16

NYS

00625856772TRCO1

100

98.14

20250326 09:49:16

NYS

00625856773TRCO1

100

98.08

20250326 09:49:38

NYS

00625856950TRCO1

100

98.04

20250326 09:50:07

NYS

00625857226TRCO1

100

98.07

20250326 09:51:21

NYS

00625857635TRCO1

100

98.07

20250326 09:51:21

NYS

00625857636TRCO1

100

98.07

20250326 09:51:21

NYS

00625857637TRCO1

100

98.07

20250326 09:51:21

NYS

00625857638TRCO1

100

98.14

20250326 09:51:47

NYS

00625857898TRCO1

100

98.11

20250326 09:51:55

NYS

00625857975TRCO1

100

98.08

20250326 09:52:00

NYS

00625858103TRCO1

100

98.06

20250326 09:52:25

NYS

00625858362TRCO1

100

98.04

20250326 09:53:30

NYS

00625859069TRCO1

100

98.04

20250326 09:53:30

NYS

00625859070TRCO1

100

97.93

20250326 09:54:27

NYS

00625859536TRCO1

100

97.93

20250326 09:54:27

NYS

00625859537TRCO1

54

97.93

20250326 09:54:27

NYS

00625859538TRCO1

46

97.93

20250326 09:54:27

NYS

00625859539TRCO1

100

97.95

20250326 09:56:07

NYS

00625860318TRCO1

100

97.95

20250326 09:56:07

NYS

00625860319TRCO1

100

97.95

20250326 09:56:07

NYS

00625860321TRCO1

100

97.95

20250326 09:56:07

NYS

00625860325TRCO1

100

97.95

20250326 09:56:07

NYS

00625860327TRCO1

100

97.97

20250326 09:56:49

NYS

00625860600TRCO1

22

97.94

20250326 09:56:53

NYS

00625860643TRCO1

78

97.94

20250326 09:56:53

NYS

00625860644TRCO1

100

97.91

20250326 09:57:05

NYS

00625860778TRCO1

100

97.83

20250326 09:57:34

NYS

00625861081TRCO1

100

97.73

20250326 09:58:03

NYS

00625861291TRCO1

100

97.68

20250326 09:58:09

NYS

00625861351TRCO1

100

97.75

20250326 09:58:54

NYS

00625861731TRCO1

1

97.74

20250326 09:59:58

NYS

00625862332TRCO1

99

97.82

20250326 10:00:15

NYS

00625862624TRCO1

81

97.82

20250326 10:00:15

NYS

00625862626TRCO1

100

97.82

20250326 10:00:15

NYS

00625862627TRCO1

19

97.82

20250326 10:00:18

NYS

00625862648TRCO1

100

97.91

20250326 10:01:16

NYS

00625863349TRCO1

100

97.91

20250326 10:01:16

NYS

00625863350TRCO1

100

97.82

20250326 10:02:20

NYS

00625863981TRCO1

100

97.82

20250326 10:02:20

NYS

00625863982TRCO1

100

97.82

20250326 10:02:20

NYS

00625863983TRCO1

100

97.8

20250326 10:03:05

NYS

00625864722TRCO1

100

97.74

20250326 10:04:29

NYS

00625865388TRCO1

100

97.74

20250326 10:04:29

NYS

00625865389TRCO1

100

97.74

20250326 10:04:29

NYS

00625865390TRCO1

100

97.67

20250326 10:06:37

NYS

00625866233TRCO1

100

97.67

20250326 10:06:37

NYS

00625866234TRCO1

100

97.67

20250326 10:06:37

NYS

00625866235TRCO1

100

97.67

20250326 10:06:37

NYS

00625866236TRCO1

100

97.67

20250326 10:06:37

NYS

00625866237TRCO1

100

97.76

20250326 10:07:45

NYS

00625866851TRCO1

100

97.76

20250326 10:07:45

NYS

00625866852TRCO1

100

97.71

20250326 10:07:53

NYS

00625866953TRCO1

100

97.68

20250326 10:08:00

NYS

00625867090TRCO1

100

97.62

20250326 10:09:37

NYS

00625867809TRCO1

100

97.62

20250326 10:09:37

NYS

00625867811TRCO1

100

97.68

20250326 10:10:48

NYS

00625868549TRCO1

100

97.68

20250326 10:10:48

NYS

00625868550TRCO1

100

97.65

20250326 10:11:01

NYS

00625868675TRCO1

100

97.67

20250326 10:11:51

NYS

00625869021TRCO1

100

97.69

20250326 10:12:00

NYS

00625869077TRCO1

100

97.69

20250326 10:12:15

NYS

00625869162TRCO1

100

97.61

20250326 10:12:20

NYS

00625869242TRCO1

100

97.61

20250326 10:13:39

NYS

00625870037TRCO1

100

97.65

20250326 10:15:13

NYS

00625871223TRCO1

100

97.65

20250326 10:15:13

NYS

00625871224TRCO1

100

97.65

20250326 10:15:13

NYS

00625871225TRCO1

100

97.59

20250326 10:15:19

NYS

00625871258TRCO1

100

97.52

20250326 10:15:48

NYS

00625871423TRCO1

100

97.46

20250326 10:16:47

NYS

00625871706TRCO1

19

97.45

20250326 10:18:10

NYS

00625872343TRCO1

81

97.45

20250326 10:18:10

NYS

00625872344TRCO1

100

97.45

20250326 10:18:10

NYS

00625872345TRCO1

10

97.41

20250326 10:18:21

NYS

00625872406TRCO1

90

97.4

20250326 10:18:31

NYS

00625872488TRCO1

100

97.35

20250326 10:18:53

NYS

00625872759TRCO1

100

97.34

20250326 10:19:34

NYS

00625873122TRCO1

100

97.32

20250326 10:20:04

NYS

00625873358TRCO1

100

97.26

20250326 10:20:05

NYS

00625873395TRCO1

100

97.24

20250326 10:20:26

NYS

00625873726TRCO1

100

97.2

20250326 10:22:20

NYS

00625875257TRCO1

100

97.2

20250326 10:22:20

NYS

00625875258TRCO1

100

97.2

20250326 10:22:35

NYS

00625875521TRCO1

100

97.08

20250326 10:23:04

NYS

00625875744TRCO1

100

96.96

20250326 10:23:24

NYS

00625876019TRCO1

100

96.92

20250326 10:24:00

NYS

00625876493TRCO1

100

96.98

20250326 10:24:50

NYS

00625877085TRCO1

100

96.98

20250326 10:25:12

NYS

00625877302TRCO1

100

97.04

20250326 10:25:57

NYS

00625877761TRCO1

100

97.04

20250326 10:26:10

NYS

00625877910TRCO1

100

97.14

20250326 10:26:41

NYS

00625878138TRCO1

100

97.14

20250326 10:28:14

NYS

00625878998TRCO1

100

97.14

20250326 10:28:14

NYS

00625878999TRCO1

100

97.14

20250326 10:28:14

NYS

00625879000TRCO1

100

97.24

20250326 10:30:32

NYS

00625880329TRCO1

100

97.24

20250326 10:30:32

NYS

00625880330TRCO1

100

97.24

20250326 10:30:32

NYS

00625880331TRCO1

100

97.24

20250326 10:30:32

NYS

00625880332TRCO1

100

97.17

20250326 10:30:57

NYS

00625880464TRCO1

100

97.2

20250326 10:31:33

NYS

00625880818TRCO1

100

97.16

20250326 10:32:04

NYS

00625881088TRCO1

100

97.15

20250326 10:32:16

NYS

00625881181TRCO1

5

97.09

20250326 10:32:34

NYS

00625881316TRCO1

5

97.09

20250326 10:32:34

NYS

00625881317TRCO1

90

97.14

20250326 10:33:37

NYS

00625881996TRCO1

100

97.14

20250326 10:33:37

NYS

00625881997TRCO1

100

97.16

20250326 10:35:34

NYS

00625883267TRCO1

100

97.16

20250326 10:35:34

NYS

00625883268TRCO1

100

97.16

20250326 10:35:34

NYS

00625883269TRCO1

100

97.16

20250326 10:36:23

NYS

00625883672TRCO1

100

97.16

20250326 10:36:23

NYS

00625883673TRCO1

1

97.2

20250326 10:37:17

NYS

00625884241TRCO1

99

97.2

20250326 10:37:27

NYS

00625884308TRCO1

100

97.2

20250326 10:37:27

NYS

00625884309TRCO1

100

97.27

20250326 10:38:25

NYS

00625884856TRCO1

100

97.27

20250326 10:38:25

NYS

00625884857TRCO1

100

97.25

20250326 10:38:58

NYS

00625885059TRCO1

100

97.25

20250326 10:39:54

NYS

00625885623TRCO1

100

97.25

20250326 10:39:54

NYS

00625885624TRCO1

100

97.22

20250326 10:40:30

NYS

00625885895TRCO1

100

97.13

20250326 10:41:18

NYS

00625886265TRCO1

100

97.17

20250326 10:42:36

NYS

00625886719TRCO1

100

97.17

20250326 10:42:36

NYS

00625886720TRCO1

100

97.17

20250326 10:42:36

NYS

00625886721TRCO1

100

97.15

20250326 10:42:48

NYS

00625886794TRCO1

100

97.15

20250326 10:42:48

NYS

00625886795TRCO1

100

97.1

20250326 10:42:55

NYS

00625886858TRCO1

1

97.09

20250326 10:43:16

NYS

00625886963TRCO1

44

97.07

20250326 10:43:23

NYS

00625887017TRCO1

1

97.07

20250326 10:43:23

NYS

00625887018TRCO1

38

97.06

20250326 10:44:20

NYS

00625887417TRCO1

54

97.06

20250326 10:44:20

NYS

00625887418TRCO1

62

97.06

20250326 10:44:20

NYS

00625887419TRCO1

100

97.01

20250326 10:45:32

NYS

00625888042TRCO1

100

96.97

20250326 10:45:40

NYS

00625888096TRCO1

100

96.94

20250326 10:47:00

NYS

00625888805TRCO1

5

96.94

20250326 10:47:00

NYS

00625888806TRCO1

100

96.96

20250326 10:48:06

NYS

00625889296TRCO1

95

96.96

20250326 10:48:06

NYS

00625889297TRCO1

100

96.96

20250326 10:48:06

NYS

00625889298TRCO1

100

96.89

20250326 10:49:39

NYS

00625890101TRCO1

100

96.89

20250326 10:49:39

NYS

00625890102TRCO1

100

96.89

20250326 10:49:39

NYS

00625890103TRCO1

100

96.83

20250326 10:49:50

NYS

00625890174TRCO1

100

96.98

20250326 10:51:12

NYS

00625892143TRCO1

100

96.98

20250326 10:51:12

NYS

00625892144TRCO1

100

96.98

20250326 10:51:12

NYS

00625892145TRCO1

9

97.02

20250326 10:52:12

NYS

00625892577TRCO1

91

97.02

20250326 10:52:12

NYS

00625892578TRCO1

100

97

20250326 10:52:21

NYS

00625892632TRCO1

100

96.96

20250326 10:52:32

NYS

00625892738TRCO1

1

96.96

20250326 10:52:44

NYS

00625892841TRCO1

7

97.02

20250326 10:54:10

NYS

00625893427TRCO1

92

97.02

20250326 10:54:13

NYS

00625893447TRCO1

100

97.02

20250326 10:54:13

NYS

00625893448TRCO1

100

96.97

20250326 10:54:18

NYS

00625893494TRCO1

100

96.92

20250326 10:55:16

NYS

00625893938TRCO1

100

96.92

20250326 10:55:16

NYS

00625893939TRCO1

60

96.88

20250326 10:55:41

NYS

00625894219TRCO1

40

96.88

20250326 10:55:42

NYS

00625894224TRCO1

100

96.88

20250326 10:56:20

NYS

00625894433TRCO1

1

96.82

20250326 10:56:48

NYS

00625894612TRCO1

100

96.83

20250326 10:57:40

NYS

00625894978TRCO1

99

96.83

20250326 10:57:40

NYS

00625894979TRCO1

100

96.8

20250326 10:59:08

NYS

00625895588TRCO1

100

96.8

20250326 10:59:08

NYS

00625895590TRCO1

100

96.76

20250326 10:59:14

NYS

00625895670TRCO1

100

96.72

20250326 10:59:22

NYS

00625895738TRCO1

100

96.69

20250326 10:59:54

NYS

00625896047TRCO1

100

96.78

20250326 11:01:07

NYS

00625896702TRCO1

1

96.9

20250326 11:03:12

NYS

00625898213TRCO1

100

96.9

20250326 11:03:41

NYS

00625898583TRCO1

99

96.9

20250326 11:03:41

NYS

00625898584TRCO1

100

96.9

20250326 11:03:41

NYS

00625898585TRCO1

100

96.9

20250326 11:03:41

NYS

00625898586TRCO1

100

96.9

20250326 11:03:41

NYS

00625898587TRCO1

100

97

20250326 11:05:02

NYS

00625899084TRCO1

100

97

20250326 11:05:02

NYS

00625899085TRCO1

100

96.99

20250326 11:05:31

NYS

00625899250TRCO1

100

96.98

20250326 11:07:03

NYS

00625899975TRCO1

100

96.98

20250326 11:07:03

NYS

00625899976TRCO1

100

96.98

20250326 11:07:03

NYS

00625899977TRCO1

100

96.95

20250326 11:07:16

NYS

00625900017TRCO1

100

96.92

20250326 11:07:57

NYS

00625900335TRCO1

100

96.93

20250326 11:09:07

NYS

00625900808TRCO1

3

96.96

20250326 11:10:29

NYS

00625901405TRCO1

100

96.99

20250326 11:10:48

NYS

00625901563TRCO1

100

96.99

20250326 11:10:48

NYS

00625901564TRCO1

97

96.99

20250326 11:10:48

NYS

00625901565TRCO1

1

96.94

20250326 11:13:36

NYS

00625902640TRCO1

23

96.93

20250326 11:13:57

NYS

00625902974TRCO1

100

96.93

20250326 11:13:57

NYS

00625902975TRCO1

100

96.93

20250326 11:13:57

NYS

00625902976TRCO1

76

96.93

20250326 11:13:57

NYS

00625902977TRCO1

100

96.93

20250326 11:13:57

NYS

00625902978TRCO1

100

96.93

20250326 11:13:57

NYS

00625902979TRCO1

100

96.9

20250326 11:14:16

NYS

00625903168TRCO1

68

96.87

20250326 11:15:14

NYS

00625903639TRCO1

32

96.87

20250326 11:15:14

NYS

00625903641TRCO1

100

96.85

20250326 11:15:18

NYS

00625903689TRCO1

100

96.95

20250326 11:17:08

NYS

00625904276TRCO1

100

96.95

20250326 11:17:08

NYS

00625904277TRCO1

100

96.93

20250326 11:17:31

NYS

00625904376TRCO1

100

96.95

20250326 11:18:10

NYS

00625904574TRCO1

100

96.92

20250326 11:18:53

NYS

00625904776TRCO1

100

96.9

20250326 11:21:10

NYS

00625905871TRCO1

78

96.9

20250326 11:21:10

NYS

00625905872TRCO1

100

96.9

20250326 11:21:10

NYS

00625905873TRCO1

100

96.9

20250326 11:21:10

NYS

00625905874TRCO1

22

96.9

20250326 11:21:10

NYS

00625905875TRCO1

1

96.85

20250326 11:21:21

NYS

00625905930TRCO1

68

96.84

20250326 11:21:25

NYS

00625905998TRCO1

31

96.84

20250326 11:21:25

NYS

00625905999TRCO1

67

96.82

20250326 11:21:30

NYS

00625906021TRCO1

7

96.81

20250326 11:21:31

NYS

00625906027TRCO1

4

96.81

20250326 11:21:35

NYS

00625906048TRCO1

78

96.81

20250326 11:21:39

NYS

00625906063TRCO1

22

96.81

20250326 11:21:39

NYS

00625906064TRCO1

100

96.8

20250326 11:22:29

NYS

00625906308TRCO1

22

96.8

20250326 11:22:29

NYS

00625906309TRCO1

100

96.78

20250326 11:22:50

NYS

00625906434TRCO1

1

96.73

20250326 11:23:14

NYS

00625906588TRCO1

100

96.77

20250326 11:24:45

NYS

00625907691TRCO1

99

96.77

20250326 11:24:45

NYS

00625907692TRCO1

100

96.75

20250326 11:25:07

NYS

00625908236TRCO1

100

96.65

20250326 11:27:21

NYS

00625909864TRCO1

100

96.65

20250326 11:27:21

NYS

00625909865TRCO1

100

96.64

20250326 11:27:53

NYS

00625910198TRCO1

36

96.62

20250326 11:28:05

NYS

00625910337TRCO1

64

96.62

20250326 11:28:05

NYS

00625910338TRCO1

100

96.5

20250326 11:28:20

NYS

00625910536TRCO1

1

96.48

20250326 11:29:20

NYS

00625911041TRCO1

99

96.51

20250326 11:29:50

NYS

00625911346TRCO1

100

96.63

20250326 11:30:45

NYS

00625912199TRCO1

100

96.63

20250326 11:30:45

NYS

00625912200TRCO1

100

96.62

20250326 11:31:13

NYS

00625912549TRCO1

100

96.62

20250326 11:31:45

NYS

00625912672TRCO1

100

96.54

20250326 11:32:04

NYS

00625912774TRCO1

100

96.52

20250326 11:32:19

NYS

00625912878TRCO1

100

96.5

20250326 11:32:34

NYS

00625912983TRCO1

100

96.49

20250326 11:33:23

NYS

00625913228TRCO1

100

96.48

20250326 11:34:08

NYS

00625913563TRCO1

100

96.51

20250326 11:34:48

NYS

00625913936TRCO1

100

96.5

20250326 11:34:50

NYS

00625913944TRCO1

100

96.6

20250326 11:36:23

NYS

00625914598TRCO1

100

96.61

20250326 11:37:04

NYS

00625914835TRCO1

1

96.58

20250326 11:37:51

NYS

00625915089TRCO1

99

96.61

20250326 11:39:52

NYS

00625916062TRCO1

100

96.61

20250326 11:39:52

NYS

00625916063TRCO1

100

96.61

20250326 11:39:52

NYS

00625916064TRCO1

100

96.64

20250326 11:40:29

NYS

00625916313TRCO1

100

96.64

20250326 11:40:37

NYS

00625916343TRCO1

100

96.61

20250326 11:41:47

NYS

00625916706TRCO1

100

96.61

20250326 11:42:06

NYS

00625916825TRCO1

100

96.59

20250326 11:42:11

NYS

00625916853TRCO1

97

96.6

20250326 11:43:30

NYS

00625917185TRCO1

3

96.6

20250326 11:43:30

NYS

00625917186TRCO1

100

96.58

20250326 11:43:41

NYS

00625917216TRCO1

100

96.58

20250326 11:45:37

NYS

00625917796TRCO1

100

96.56

20250326 11:46:45

NYS

00625918107TRCO1

100

96.56

20250326 11:46:45

NYS

00625918108TRCO1

100

96.49

20250326 11:47:16

NYS

00625918352TRCO1

100

96.48

20250326 11:47:25

NYS

00625918420TRCO1

100

96.35

20250326 11:48:49

NYS

00625918843TRCO1

100

96.29

20250326 11:49:03

NYS

00625918940TRCO1

100

96.34

20250326 11:50:02

NYS

00625919869TRCO1

100

96.3

20250326 11:50:32

NYS

00625920041TRCO1

1

96.23

20250326 11:50:48

NYS

00625920177TRCO1

1

96.22

20250326 11:51:52

NYS

00625920509TRCO1

99

96.22

20250326 11:51:52

NYS

00625920510TRCO1

99

96.22

20250326 11:51:52

NYS

00625920511TRCO1

100

96.19

20250326 11:52:02

NYS

00625920559TRCO1

100

96.09

20250326 11:52:21

NYS

00625920853TRCO1

100

96.06

20250326 11:52:38

NYS

00625921016TRCO1

2

96.03

20250326 11:53:17

NYS

00625921289TRCO1

47

96.06

20250326 11:54:00

NYS

00625921588TRCO1

51

96.06

20250326 11:54:00

NYS

00625921589TRCO1

100

96.06

20250326 11:54:00

NYS

00625921590TRCO1

100

96.06

20250326 11:54:11

NYS

00625921658TRCO1

100

96.14

20250326 11:55:05

NYS

00625922176TRCO1

100

96.1

20250326 11:55:17

NYS

00625922224TRCO1

100

96.08

20250326 11:55:33

NYS

00625922281TRCO1

100

96.07

20250326 11:55:37

NYS

00625922294TRCO1

100

96.01

20250326 11:56:10

NYS

00625922487TRCO1

100

95.85

20250326 11:56:20

NYS

00625922773TRCO1

100

95.82

20250326 11:56:56

NYS

00625923225TRCO1

100

96.05

20250326 11:59:37

NYS

00625925169TRCO1

51

96.17

20250326 12:00:33

NYS

00625925484TRCO1

49

96.17

20250326 12:00:33

NYS

00625925485TRCO1

100

96.11

20250326 12:01:39

NYS

00625925976TRCO1

100

96.14

20250326 12:02:32

NYS

00625926187TRCO1

100

96.11

20250326 12:03:20

NYS

00625926442TRCO1

100

96.08

20250326 12:03:49

NYS

00625926541TRCO1

100

96.15

20250326 12:04:47

NYS

00625926835TRCO1

100

96.15

20250326 12:04:47

NYS

00625926836TRCO1

25

96.12

20250326 12:05:02

NYS

00625926959TRCO1

75

96.12

20250326 12:05:02

NYS

00625926960TRCO1

100

96.25

20250326 12:06:41

NYS

00625927468TRCO1

100

96.22

20250326 12:08:02

NYS

00625927989TRCO1

100

96.22

20250326 12:08:02

NYS

00625927990TRCO1

100

96.22

20250326 12:08:23

NYS

00625928127TRCO1

100

96.26

20250326 12:09:01

NYS

00625928486TRCO1

100

96.19

20250326 12:09:26

NYS

00625928623TRCO1

100

96.2

20250326 12:12:35

NYS

00625929587TRCO1

100

96.2

20250326 12:12:35

NYS

00625929588TRCO1

100

96.2

20250326 12:12:35

NYS

00625929589TRCO1

100

96.2

20250326 12:12:35

NYS

00625929590TRCO1

100

96.33

20250326 12:15:11

NYS

00625930854TRCO1

100

96.33

20250326 12:15:11

NYS

00625930855TRCO1

100

96.33

20250326 12:15:11

NYS

00625930856TRCO1

100

96.33

20250326 12:15:11

NYS

00625930857TRCO1

100

96.37

20250326 12:15:23

NYS

00625930978TRCO1

100

96.41

20250326 12:17:28

NYS

00625931570TRCO1

100

96.41

20250326 12:17:28

NYS

00625931571TRCO1

100

96.41

20250326 12:18:01

NYS

00625931761TRCO1

100

96.39

20250326 12:18:17

NYS

00625931835TRCO1

100

96.28

20250326 12:19:59

NYS

00625932279TRCO1

100

96.28

20250326 12:19:59

NYS

00625932280TRCO1

100

96.26

20250326 12:20:16

NYS

00625932382TRCO1

100

96.4

20250326 12:22:20

NYS

00625933290TRCO1

100

96.4

20250326 12:22:20

NYS

00625933291TRCO1

100

96.34

20250326 12:23:17

NYS

00625933587TRCO1

100

96.42

20250326 12:26:11

NYS

00625934753TRCO1

100

96.42

20250326 12:26:11

NYS

00625934754TRCO1

89

96.42

20250326 12:26:11

NYS

00625934755TRCO1

11

96.42

20250326 12:26:11

NYS

00625934756TRCO1

100

96.42

20250326 12:26:11

NYS

00625934757TRCO1

100

96.42

20250326 12:26:11

NYS

00625934758TRCO1

100

96.4

20250326 12:26:36

NYS

00625934904TRCO1

100

96.41

20250326 12:26:50

NYS

00625935036TRCO1

100

96.37

20250326 12:27:08

NYS

00625935133TRCO1

100

96.36

20250326 12:28:42

NYS

00625935944TRCO1

100

96.42

20250326 12:31:50

NYS

00625937883TRCO1

100

96.42

20250326 12:31:50

NYS

00625937884TRCO1

100

96.42

20250326 12:31:50

NYS

00625937885TRCO1

100

96.39

20250326 12:32:29

NYS

00625938221TRCO1

100

96.39

20250326 12:33:30

NYS

00625938704TRCO1

4

96.39

20250326 12:33:41

NYS

00625938773TRCO1

96

96.39

20250326 12:33:41

NYS

00625938774TRCO1

19

96.43

20250326 12:34:47

NYS

00625939172TRCO1

1

96.43

20250326 12:34:47

NYS

00625939173TRCO1

27

96.43

20250326 12:34:47

NYS

00625939174TRCO1

53

96.43

20250326 12:34:47

NYS

00625939175TRCO1

52

96.4

20250326 12:35:13

NYS

00625939417TRCO1

25

96.42

20250326 12:35:56

NYS

00625939770TRCO1

48

96.42

20250326 12:35:56

NYS

00625939771TRCO1

58

96.45

20250326 12:37:26

NYS

00625940227TRCO1

17

96.45

20250326 12:37:26

NYS

00625940228TRCO1

100

96.45

20250326 12:37:26

NYS

00625940229TRCO1

100

96.47

20250326 12:38:04

NYS

00625940408TRCO1

43

96.4

20250326 12:40:18

NYS

00625940955TRCO1

100

96.4

20250326 12:40:18

NYS

00625940956TRCO1

57

96.4

20250326 12:40:18

NYS

00625940957TRCO1

100

96.4

20250326 12:40:18

NYS

00625940958TRCO1

88

96.42

20250326 12:43:18

NYS

00625941903TRCO1

100

96.42

20250326 12:43:18

NYS

00625941904TRCO1

100

96.42

20250326 12:43:18

NYS

00625941905TRCO1

10

96.42

20250326 12:43:18

NYS

00625941906TRCO1

2

96.42

20250326 12:43:18

NYS

00625941907TRCO1

100

96.41

20250326 12:43:30

NYS

00625941947TRCO1

100

96.38

20250326 12:44:46

NYS

00625942235TRCO1

100

96.41

20250326 12:47:02

NYS

00625942602TRCO1

100

96.41

20250326 12:47:02

NYS

00625942603TRCO1

100

96.41

20250326 12:47:02

NYS

00625942604TRCO1

4

96.42

20250326 12:50:14

NYS

00625943267TRCO1

17

96.42

20250326 12:50:14

NYS

00625943268TRCO1

96

96.42

20250326 12:50:14

NYS

00625943269TRCO1

21

96.42

20250326 12:50:14

NYS

00625943270TRCO1

100

96.42

20250326 12:50:14

NYS

00625943271TRCO1

62

96.42

20250326 12:50:14

NYS

00625943272TRCO1

100

96.4

20250326 12:50:31

NYS

00625943306TRCO1

100

96.34

20250326 12:51:07

NYS

00625943451TRCO1

100

96.32

20250326 12:52:10

NYS

00625943618TRCO1

100

96.3

20250326 12:52:37

NYS

00625943693TRCO1

100

96.26

20250326 12:53:02

NYS

00625943955TRCO1

100

96.25

20250326 12:53:32

NYS

00625944192TRCO1

100

96.2

20250326 12:53:47

NYS

00625944239TRCO1

86

96.02

20250326 12:55:30

NYS

00625944805TRCO1

14

96.01

20250326 12:55:30

NYS

00625944806TRCO1

100

96.01

20250326 12:56:08

NYS

00625944943TRCO1

100

95.92

20250326 12:56:57

NYS

00625945093TRCO1

89

95.85

20250326 12:59:25

NYS

00625945588TRCO1

11

95.84

20250326 12:59:31

NYS

00625945608TRCO1

100

95.85

20250326 13:01:43

NYS

00625945945TRCO1

88

95.88

20250326 13:03:19

NYS

00625946211TRCO1

12

95.88

20250326 13:03:19

NYS

00625946212TRCO1

100

95.88

20250326 13:03:30

NYS

00625946260TRCO1

100

95.88

20250326 13:04:42

NYS

00625946429TRCO1

48

95.84

20250326 13:04:51

NYS

00625946453TRCO1

52

95.84

20250326 13:04:51

NYS

00625946454TRCO1

42

95.92

20250326 13:05:35

NYS

00625946594TRCO1

39

95.92

20250326 13:05:35

NYS

00625946595TRCO1

19

95.92

20250326 13:05:35

NYS

00625946596TRCO1

100

95.86

20250326 13:05:41

NYS

00625946616TRCO1

100

95.84

20250326 13:06:49

NYS

00625946812TRCO1

100

95.8

20250326 13:07:20

NYS

00625946946TRCO1

79

95.73

20250326 13:08:32

NYS

00625947160TRCO1

21

95.73

20250326 13:08:32

NYS

00625947161TRCO1

100

95.57

20250326 13:09:47

NYS

00625947281TRCO1

100

95.61

20250326 13:11:20

NYS

00625947558TRCO1

100

95.84

20250326 13:13:44

NYS

00625948001TRCO1

100

95.78

20250326 13:13:54

NYS

00625948182TRCO1

40

95.71

20250326 13:15:43

NYS

00625948706TRCO1

60

95.71

20250326 13:15:43

NYS

00625948707TRCO1

24

95.7

20250326 13:15:54

NYS

00625948894TRCO1

76

95.7

20250326 13:15:54

NYS

00625948895TRCO1

100

95.61

20250326 13:16:45

NYS

00625949304TRCO1

100

95.36

20250326 13:18:40

NYS

00625949856TRCO1

100

95.31

20250326 13:19:03

NYS

00625950033TRCO1

100

95.32

20250326 13:20:45

NYS

00625950621TRCO1

100

95.27

20250326 13:21:20

NYS

00625950890TRCO1

100

95.22

20250326 13:22:57

NYS

00625951313TRCO1

100

95.22

20250326 13:24:24

NYS

00625951634TRCO1

25

95.21

20250326 13:24:35

NYS

00625951697TRCO1

75

95.22

20250326 13:25:35

NYS

00625951976TRCO1

100

95.22

20250326 13:25:35

NYS

00625951977TRCO1

100

95.15

20250326 13:28:31

NYS

00625953079TRCO1

100

95.11

20250326 13:28:38

NYS

00625953129TRCO1

100

95.13

20250326 13:30:00

NYS

00625953515TRCO1

98

95.09

20250326 13:31:00

NYS

00625953891TRCO1

2

95.09

20250326 13:31:00

NYS

00625953893TRCO1

100

95.05

20250326 13:31:51

NYS

00625954145TRCO1

100

95

20250326 13:33:42

NYS

00625954735TRCO1

100

94.98

20250326 13:36:34

NYS

00625955724TRCO1

100

94.95

20250326 13:36:51

NYS

00625955887TRCO1

100

94.93

20250326 13:37:13

NYS

00625956027TRCO1

4

94.89

20250326 13:37:58

NYS

00625956268TRCO1

3

94.89

20250326 13:37:58

NYS

00625956269TRCO1

93

94.89

20250326 13:38:17

NYS

00625956318TRCO1

100

94.89

20250326 13:38:17

NYS

00625956319TRCO1

100

95.34

20250326 13:42:47

NYS

00625957453TRCO1

89

95.33

20250326 13:43:22

NYS

00625957561TRCO1

11

95.33

20250326 13:43:22

NYS

00625957562TRCO1

1

95.31

20250326 13:43:32

NYS

00625957596TRCO1

1

95.31

20250326 13:44:03

NYS

00625957820TRCO1

1

95.31

20250326 13:44:09

NYS

00625957837TRCO1

97

95.31

20250326 13:44:18

NYS

00625957871TRCO1

100

95.31

20250326 13:44:18

NYS

00625957872TRCO1

100

95.24

20250326 13:44:31

NYS

00625957914TRCO1

67

95.22

20250326 13:46:15

NYS

00625958870TRCO1

33

95.22

20250326 13:46:15

NYS

00625958872TRCO1

100

95.21

20250326 13:46:30

NYS

00625958949TRCO1

33

95.14

20250326 13:47:11

NYS

00625959255TRCO1

100

95.14

20250326 13:47:23

NYS

00625959289TRCO1

67

95.14

20250326 13:47:23

NYS

00625959290TRCO1

100

95.11

20250326 13:48:58

NYS

00625959610TRCO1

100

95.01

20250326 13:50:25

NYS

00625959883TRCO1

100

95.1

20250326 13:52:23

NYS

00625960352TRCO1

100

95.08

20250326 13:52:44

NYS

00625960433TRCO1

29

95.07

20250326 13:54:44

NYS

00625960816TRCO1

71

95.07

20250326 13:54:44

NYS

00625960817TRCO1

100

95.07

20250326 13:54:59

NYS

00625961092TRCO1

100

95.19

20250326 13:56:20

NYS

00625961580TRCO1

100

95.17

20250326 13:56:50

NYS

00625961678TRCO1

100

95.14

20250326 13:56:57

NYS

00625961696TRCO1

80

95.13

20250326 13:57:11

NYS

00625961779TRCO1

20

95.13

20250326 13:57:11

NYS

00625961780TRCO1

100

95.08

20250326 13:58:23

NYS

00625962084TRCO1

100

95.08

20250326 13:58:52

NYS

00625962191TRCO1

100

95.03

20250326 13:59:51

NYS

00625962347TRCO1

100

95.11

20250326 14:01:29

NYS

00625962705TRCO1

100

95.06

20250326 14:01:51

NYS

00625962843TRCO1

100

95.02

20250326 14:02:43

NYS

00625962987TRCO1

5

95.12

20250326 14:05:21

NYS

00625963885TRCO1

95

95.12

20250326 14:05:21

NYS

00625963886TRCO1

100

95.09

20250326 14:05:28

NYS

00625963951TRCO1

100

95.1

20250326 14:07:18

NYS

00625964397TRCO1

100

95.08

20250326 14:08:27

NYS

00625964685TRCO1

100

95.07

20250326 14:08:38

NYS

00625964719TRCO1

100

95.21

20250326 14:10:58

NYS

00625965531TRCO1

100

95.21

20250326 14:10:58

NYS

00625965532TRCO1

100

95.18

20250326 14:11:27

NYS

00625965677TRCO1

100

95.17

20250326 14:11:45

NYS

00625965730TRCO1

100

95.19

20250326 14:12:45

NYS

00625966024TRCO1

100

95.18

20250326 14:14:23

NYS

00625966485TRCO1

100

95.2

20250326 14:15:12

NYS

00625966647TRCO1

5

95.19

20250326 14:16:11

NYS

00625966949TRCO1

95

95.19

20250326 14:16:11

NYS

00625966950TRCO1

100

95.17

20250326 14:16:22

NYS

00625966987TRCO1

100

95.17

20250326 14:16:56

NYS

00625967158TRCO1

6

95.19

20250326 14:17:07

NYS

00625967248TRCO1

94

95.19

20250326 14:17:07

NYS

00625967249TRCO1

100

95.18

20250326 14:17:36

NYS

00625967458TRCO1

100

95.2

20250326 14:19:24

NYS

00625967849TRCO1

100

95.2

20250326 14:20:50

NYS

00625968111TRCO1

100

95.32

20250326 14:22:28

NYS

00625968492TRCO1

100

95.42

20250326 14:23:47

NYS

00625968734TRCO1

100

95.42

20250326 14:23:47

NYS

00625968735TRCO1

100

95.45

20250326 14:26:45

NYS

00625969885TRCO1

100

95.45

20250326 14:26:45

NYS

00625969886TRCO1

100

95.45

20250326 14:26:45

NYS

00625969887TRCO1

100

95.44

20250326 14:26:49

NYS

00625969930TRCO1

100

95.41

20250326 14:27:23

NYS

00625971872TRCO1

62

95.34

20250326 14:27:52

NYS

00625972351TRCO1

100

95.42

20250326 14:28:50

NYS

00625973049TRCO1

38

95.42

20250326 14:28:50

NYS

00625973050TRCO1

98

95.4

20250326 14:29:40

NYS

00625973511TRCO1

2

95.4

20250326 14:29:40

NYS

00625973512TRCO1

100

95.45

20250326 14:30:59

NYS

00625973932TRCO1

20

95.42

20250326 14:31:16

NYS

00625973984TRCO1

44

95.42

20250326 14:31:16

NYS

00625973985TRCO1

36

95.42

20250326 14:31:16

NYS

00625973986TRCO1

7

95.43

20250326 14:32:07

NYS

00625974221TRCO1

93

95.43

20250326 14:32:07

NYS

00625974222TRCO1

100

95.4

20250326 14:32:17

NYS

00625974319TRCO1

100

95.38

20250326 14:32:47

NYS

00625974417TRCO1

18

95.38

20250326 14:33:38

NYS

00625974727TRCO1

11

95.38

20250326 14:33:38

NYS

00625974729TRCO1

71

95.38

20250326 14:33:38

NYS

00625974732TRCO1

1

95.37

20250326 14:34:12

NYS

00625974927TRCO1

99

95.37

20250326 14:34:12

NYS

00625974928TRCO1

100

95.33

20250326 14:34:24

NYS

00625975062TRCO1

100

95.32

20250326 14:34:59

NYS

00625975249TRCO1

100

95.28

20250326 14:35:41

NYS

00625975404TRCO1

100

95.23

20250326 14:36:32

NYS

00625975636TRCO1

20

95.26

20250326 14:37:35

NYS

00625976033TRCO1

80

95.26

20250326 14:37:35

NYS

00625976034TRCO1

86

95.26

20250326 14:40:12

NYS

00625976927TRCO1

14

95.26

20250326 14:40:12

NYS

00625976928TRCO1

100

95.25

20250326 14:40:27

NYS

00625977038TRCO1

100

95.24

20250326 14:40:31

NYS

00625977050TRCO1

100

95.24

20250326 14:40:49

NYS

00625977123TRCO1

100

95.22

20250326 14:41:25

NYS

00625977330TRCO1

100

95.2

20250326 14:42:47

NYS

00625977821TRCO1

100

95.19

20250326 14:43:30

NYS

00625978101TRCO1

100

95.17

20250326 14:44:08

NYS

00625978297TRCO1

100

95.11

20250326 14:45:01

NYS

00625978492TRCO1

100

95.12

20250326 14:46:11

NYS

00625978754TRCO1

100

95.06

20250326 14:46:36

NYS

00625978895TRCO1

100

95

20250326 14:47:28

NYS

00625979112TRCO1

15

94.89

20250326 14:48:27

NYS

00625979556TRCO1

85

94.89

20250326 14:48:29

NYS

00625979573TRCO1

100

94.91

20250326 14:49:50

NYS

00625981316TRCO1

100

94.86

20250326 14:50:15

NYS

00625981489TRCO1

100

94.88

20250326 14:52:23

NYS

00625982226TRCO1

100

94.84

20250326 14:52:47

NYS

00625982448TRCO1

82

94.82

20250326 14:53:00

NYS

00625982644TRCO1

18

94.82

20250326 14:53:00

NYS

00625982645TRCO1

10

94.81

20250326 14:54:06

NYS

00625983387TRCO1

90

94.81

20250326 14:54:06

NYS

00625983388TRCO1

84

94.79

20250326 14:54:22

NYS

00625983489TRCO1

16

94.79

20250326 14:54:22

NYS

00625983490TRCO1

85

94.8

20250326 14:55:42

NYS

00625984095TRCO1

15

94.8

20250326 14:55:42

NYS

00625984096TRCO1

100

94.83

20250326 14:56:08

NYS

00625984192TRCO1

100

94.89

20250326 14:56:39

NYS

00625984334TRCO1

70

94.92

20250326 14:57:43

NYS

00625984920TRCO1

30

94.92

20250326 14:57:43

NYS

00625984921TRCO1

16

94.91

20250326 14:57:57

NYS

00625984967TRCO1

84

94.91

20250326 14:57:57

NYS

00625984968TRCO1

1000

94.91

20250326 14:57:58

NYS

00625984972TRCO1

100

94.83

20250326 14:58:19

NYS

00625985064TRCO1

100

94.81

20250326 14:59:14

NYS

00625985333TRCO1

600

94.81

20250326 14:59:17

NYS

00625985343TRCO1

400

94.83

20250326 14:59:18

NYS

00625985346TRCO1

61

94.83

20250326 15:00:03

NYS

00625985646TRCO1

100

94.83

20250326 15:00:03

NYS

00625985647TRCO1

39

94.83

20250326 15:00:03

NYS

00625985648TRCO1

25

94.82

20250326 15:00:31

NYS

00625986019TRCO1

75

94.85

20250326 15:00:50

NYS

00625986131TRCO1

100

94.85

20250326 15:01:27

NYS

00625986326TRCO1

100

94.84

20250326 15:01:40

NYS

00625986361TRCO1

100

94.87

20250326 15:02:42

NYS

00625986618TRCO1

34

94.87

20250326 15:02:42

NYS

00625986619TRCO1

66

94.87

20250326 15:02:42

NYS

00625986620TRCO1

100

94.85

20250326 15:03:29

NYS

00625986865TRCO1

130

94.85

20250326 15:03:30

NYS

00625986879TRCO1

870

94.85

20250326 15:03:30

NYS

00625986880TRCO1

28

94.87

20250326 15:04:11

NYS

00625987138TRCO1

25

94.88

20250326 15:04:19

NYS

00625987458TRCO1

47

94.88

20250326 15:04:19

NYS

00625987459TRCO1

100

94.88

20250326 15:04:19

NYS

00625987460TRCO1

100

94.83

20250326 15:05:00

NYS

00625987919TRCO1

21

94.82

20250326 15:05:07

NYS

00625987955TRCO1

79

94.93

20250326 15:06:17

NYS

00625988690TRCO1

100

94.93

20250326 15:06:17

NYS

00625988691TRCO1

100

94.93

20250326 15:06:17

NYS

00625988692TRCO1

100

94.87

20250326 15:07:14

NYS

00625989161TRCO1

100

94.84

20250326 15:07:30

NYS

00625989231TRCO1

1

94.83

20250326 15:08:41

NYS

00625989938TRCO1

100

94.83

20250326 15:08:41

NYS

00625989939TRCO1

99

94.83

20250326 15:08:41

NYS

00625989940TRCO1

56

94.9

20250326 15:09:35

NYS

00625990198TRCO1

100

94.9

20250326 15:09:35

NYS

00625990199TRCO1

8

94.9

20250326 15:09:35

NYS

00625990200TRCO1

36

94.9

20250326 15:09:35

NYS

00625990202TRCO1

100

94.87

20250326 15:10:48

NYS

00625990603TRCO1

100

94.87

20250326 15:10:48

NYS

00625990604TRCO1

100

94.875

20250326 15:10:48

NYS

00625990605TRCO1

79

94.8

20250326 15:11:52

NYS

00625990934TRCO1

21

94.8

20250326 15:11:52

NYS

00625990936TRCO1

100

94.73

20250326 15:12:20

NYS

00625991137TRCO1

100

94.69

20250326 15:12:44

NYS

00625991293TRCO1

40

94.75

20250326 15:13:53

NYS

00625991769TRCO1

100

94.73

20250326 15:14:13

NYS

00625991885TRCO1

100

94.73

20250326 15:14:13

NYS

00625991886TRCO1

100

94.68

20250326 15:14:57

NYS

00625992142TRCO1

100

94.67

20250326 15:15:02

NYS

00625992165TRCO1

100

94.855

20250326 15:16:27

NYS

00625992586TRCO1

100

94.855

20250326 15:16:27

NYS

00625992588TRCO1

100

94.88

20250326 15:16:55

NYS

00625992763TRCO1

100

94.88

20250326 15:16:55

NYS

00625992764TRCO1

100

94.94

20250326 15:17:22

NYS

00625992959TRCO1

100

94.89

20250326 15:17:46

NYS

00625993592TRCO1

20

94.97

20250326 15:19:14

NYS

00625994388TRCO1

100

94.97

20250326 15:19:20

NYS

00625994448TRCO1

100

94.97

20250326 15:19:20

NYS

00625994449TRCO1

100

94.97

20250326 15:19:20

NYS

00625994450TRCO1

100

94.95

20250326 15:20:09

NYS

00625994781TRCO1

78

94.95

20250326 15:20:09

NYS

00625994782TRCO1

22

94.97

20250326 15:20:11

NYS

00625994798TRCO1

100

94.92

20250326 15:20:44

NYS

00625995029TRCO1

100

95.01

20250326 15:21:13

NYS

00625995317TRCO1

2

95.06

20250326 15:22:12

NYS

00625995770TRCO1

100

95.085

20250326 15:23:00

NYS

00625996045TRCO1

100

95.085

20250326 15:23:00

NYS

00625996046TRCO1

33

95.11

20250326 15:23:24

NYS

00625996389TRCO1

67

95.11

20250326 15:23:24

NYS

00625996390TRCO1

100

95.11

20250326 15:23:24

NYS

00625996391TRCO1

100

95.06

20250326 15:24:07

NYS

00625996829TRCO1

100

95.05

20250326 15:24:35

NYS

00625997062TRCO1

1

94.99

20250326 15:24:47

NYS

00625997174TRCO1

99

94.99

20250326 15:24:47

NYS

00625997175TRCO1

100

94.95

20250326 15:25:34

NYS

00625997592TRCO1

100

95

20250326 15:27:30

NYS

00625998471TRCO1

100

95

20250326 15:27:30

NYS

00625998472TRCO1

100

95

20250326 15:27:30

NYS

00625998473TRCO1

100

94.99

20250326 15:27:35

NYS

00625998500TRCO1

71

94.97

20250326 15:28:26

NYS

00625999090TRCO1

29

94.97

20250326 15:28:26

NYS

00625999091TRCO1

100

94.95

20250326 15:28:38

NYS

00625999190TRCO1

100

94.87

20250326 15:29:25

NYS

00625999612TRCO1

100

94.86

20250326 15:29:33

NYS

00625999671TRCO1

18

94.92

20250326 15:30:20

NYS

00626000077TRCO1

61

94.92

20250326 15:30:20

NYS

00626000078TRCO1

21

94.92

20250326 15:30:20

NYS

00626000079TRCO1

55

94.88

20250326 15:30:38

NYS

00626000330TRCO1

100

94.88

20250326 15:30:38

NYS

00626000331TRCO1

100

94.88

20250326 15:30:38

NYS

00626000332TRCO1

45

94.88

20250326 15:30:38

NYS

00626000333TRCO1

100

94.88

20250326 15:30:38

NYS

00626000334TRCO1

1

94.87

20250326 15:31:10

NYS

00626000601TRCO1

99

94.87

20250326 15:31:13

NYS

00626000666TRCO1

3

94.87

20250326 15:31:13

NYS

00626000667TRCO1

100

94.85

20250326 15:31:46

NYS

00626000918TRCO1

100

94.85

20250326 15:31:46

NYS

00626000919TRCO1

97

94.85

20250326 15:31:46

NYS

00626000920TRCO1

100

94.85

20250326 15:31:46

NYS

00626000921TRCO1

100

94.85

20250326 15:32:49

NYS

00626001690TRCO1

100

94.85

20250326 15:32:49

NYS

00626001691TRCO1

100

94.85

20250326 15:32:49

NYS

00626001692TRCO1

100

94.85

20250326 15:32:49

NYS

00626001693TRCO1

100

94.85

20250326 15:32:49

NYS

00626001694TRCO1

100

94.85

20250326 15:33:47

NYS

00626002225TRCO1

100

94.85

20250326 15:33:47

NYS

00626002226TRCO1

100

94.85

20250326 15:33:47

NYS

00626002228TRCO1

100

94.85

20250326 15:33:47

NYS

00626002229TRCO1

100

94.84

20250326 15:34:12

NYS

00626002370TRCO1

100

94.89

20250326 15:35:15

NYS

00626002838TRCO1

100

94.89

20250326 15:35:15

NYS

00626002839TRCO1

58

94.89

20250326 15:35:15

NYS

00626002840TRCO1

100

94.89

20250326 15:35:15

NYS

00626002841TRCO1

100

94.89

20250326 15:35:15

NYS

00626002842TRCO1

30

94.89

20250326 15:35:15

NYS

00626002843TRCO1

12

94.89

20250326 15:35:15

NYS

00626002844TRCO1

64

94.87

20250326 15:35:41

NYS

00626003069TRCO1

100

94.87

20250326 15:35:41

NYS

00626003072TRCO1

36

94.87

20250326 15:35:41

NYS

00626003073TRCO1

100

94.85

20250326 15:35:54

NYS

00626003242TRCO1

100

94.78

20250326 15:36:05

NYS

00626003341TRCO1

39

94.77

20250326 15:36:20

NYS

00626003465TRCO1

5

94.77

20250326 15:36:20

NYS

00626003466TRCO1

56

94.77

20250326 15:36:20

NYS

00626003467TRCO1

100

94.75

20250326 15:36:27

NYS

00626003509TRCO1

100

94.785

20250326 15:37:22

NYS

00626003932TRCO1

100

94.785

20250326 15:37:22

NYS

00626003933TRCO1

100

94.78

20250326 15:37:23

NYS

00626003951TRCO1

100

94.78

20250326 15:37:23

NYS

00626003952TRCO1

100

94.78

20250326 15:37:23

NYS

00626003953TRCO1

100

94.76

20250326 15:37:39

NYS

00626004095TRCO1

100

94.75

20250326 15:38:24

NYS

00626004498TRCO1

100

94.75

20250326 15:38:24

NYS

00626004499TRCO1

100

94.75

20250326 15:38:24

NYS

00626004500TRCO1

16

94.76

20250326 15:38:32

NYS

00626004600TRCO1

84

94.76

20250326 15:38:32

NYS

00626004601TRCO1

100

94.81

20250326 15:39:15

NYS

00626005132TRCO1

100

94.81

20250326 15:39:15

NYS

00626005133TRCO1

96

94.85

20250326 15:39:57

NYS

00626005519TRCO1

100

94.85

20250326 15:39:57

NYS

00626005520TRCO1

4

94.85

20250326 15:39:57

NYS

00626005521TRCO1

100

94.85

20250326 15:39:57

NYS

00626005522TRCO1

100

94.85

20250326 15:40:08

NYS

00626005643TRCO1

100

94.85

20250326 15:40:08

NYS

00626005644TRCO1

100

94.84

20250326 15:40:34

NYS

00626005809TRCO1

95

94.86

20250326 15:41:10

NYS

00626006133TRCO1

5

94.86

20250326 15:41:10

NYS

00626006134TRCO1

100

94.89

20250326 15:41:19

NYS

00626006250TRCO1

100

94.91

20250326 15:41:26

NYS

00626006338TRCO1

28

94.91

20250326 15:41:26

NYS

00626006339TRCO1

100

94.91

20250326 15:41:26

NYS

00626006340TRCO1

72

94.91

20250326 15:41:26

NYS

00626006341TRCO1

100

94.91

20250326 15:42:04

NYS

00626006859TRCO1

100

94.91

20250326 15:42:04

NYS

00626006860TRCO1

100

94.88

20250326 15:42:07

NYS

00626006891TRCO1

100

94.87

20250326 15:42:14

NYS

00626006987TRCO1

970

94.84

20250326 15:45:15

NYS

00626009247TRCO1

85

94.86

20250326 15:47:11

NYS

00626010837TRCO1

 

View source version on businesswire.com: https://www.businesswire.com/news/home/20250327064396/en/

Copyright Business Wire 2025


Related Shares:

CRH
FTSE 100 Latest
Value8,582.81
Change-76.04