|
Closing price on 2/19/2025
|
|
| Open |
13.70 |
| High |
13.70 |
| Low |
13.50 |
| Volume |
27,300 |
| Split-adjusted Price |
13.60 |
There is no data on 2/20/2025. Display data on 2/19/2025 instead.
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2025
|
-0.20 / -1.45%
|
13.70
|
13.70
|
13.50
|
13.60
|
13.55
|
13.60
|
27,300
|
|
|
2/18/2025
|
+0.30 / +2.22%
|
13.80
|
14.00
|
13.50
|
13.80
|
13.52
|
13.80
|
33,200
|
|
|
2/17/2025
|
-0.50 / -3.57%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.64
|
13.50
|
64,700
|
|
|
2/14/2025
|
0.00 / 0.00%
|
14.00
|
14.30
|
13.80
|
14.00
|
13.99
|
14.00
|
17,700
|
|
|
2/13/2025
|
-0.20 / -1.41%
|
14.50
|
14.50
|
13.50
|
14.00
|
13.67
|
14.00
|
143,600
|
|
|
2/12/2025
|
-0.20 / -1.39%
|
15.00
|
15.00
|
13.90
|
14.20
|
14.18
|
14.20
|
16,500
|
|
|
2/11/2025
|
+0.20 / +1.41%
|
14.20
|
14.70
|
13.90
|
14.40
|
14.23
|
14.40
|
64,600
|
|
|
2/10/2025
|
+0.50 / +3.65%
|
13.70
|
14.60
|
13.70
|
14.20
|
14.14
|
14.20
|
168,500
|
|
|
2/7/2025
|
+0.20 / +1.48%
|
13.30
|
13.80
|
13.30
|
13.70
|
13.61
|
13.70
|
76,600
|
|
|
2/6/2025
|
+0.60 / +4.65%
|
13.00
|
13.50
|
12.80
|
13.50
|
13.05
|
13.50
|
32,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
12.90
|
12.71
|
12.90
|
9,400
|
|
|
2/4/2025
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.60
|
12.90
|
12.64
|
12.90
|
17,100
|
|
|
2/3/2025
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.40
|
12.80
|
12.49
|
12.80
|
82,500
|
|
|
1/24/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.50
|
12.80
|
12.65
|
12.80
|
9,100
|
|
|
1/23/2025
|
+0.30 / +2.40%
|
12.90
|
12.90
|
12.80
|
12.80
|
12.81
|
12.80
|
3,200
|
|
|
1/22/2025
|
-0.40 / -3.10%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.74
|
12.50
|
800
|
|
|
1/21/2025
|
+0.40 / +3.20%
|
12.00
|
13.70
|
12.00
|
12.90
|
12.57
|
12.90
|
8,500
|
|
|
1/20/2025
|
0.00 / 0.00%
|
12.10
|
12.70
|
12.10
|
12.50
|
12.50
|
12.50
|
4,900
|
|
|
1/17/2025
|
+0.30 / +2.46%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.37
|
12.50
|
12,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.20
|
12.20
|
31,400
|
|
|
1/15/2025
|
-0.10 / -0.81%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.15
|
12.20
|
9,800
|
|
|
1/14/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.24
|
12.30
|
1,800
|
|
|
1/13/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.20
|
12.30
|
12.28
|
12.30
|
22,200
|
|
|
1/10/2025
|
-0.60 / -4.65%
|
13.00
|
13.00
|
12.30
|
12.30
|
12.36
|
12.30
|
19,200
|
|
|
1/9/2025
|
+0.20 / +1.57%
|
12.90
|
12.90
|
12.70
|
12.90
|
12.79
|
12.90
|
7,100
|
|
|
1/8/2025
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.00
|
12.70
|
12.04
|
12.70
|
428,600
|
|
|
1/7/2025
|
+0.10 / +0.79%
|
13.00
|
13.00
|
12.50
|
12.70
|
12.60
|
12.70
|
61,100
|
|
|
1/6/2025
|
+0.10 / +0.80%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.88
|
12.60
|
32,600
|
|
|
1/3/2025
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.61
|
12.50
|
4,300
|
|
|
1/2/2025
|
+0.20 / +1.61%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.87
|
12.60
|
35,800
|
|
|