|
Closing price on 1/10/2017
|
|
| Open |
22.90 |
| High |
23.90 |
| Low |
22.50 |
| Volume |
28,460 |
| Split-adjusted Price |
8.05 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2017
|
+1.00 / +4.57%
|
22.90
|
23.90
|
22.50
|
22.90
|
22.85
|
8.05
|
28,460
|
|
|
1/9/2017
|
+1.00 / +4.78%
|
20.50
|
21.90
|
20.50
|
21.90
|
20.78
|
7.70
|
7,039
|
|
|
1/6/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.35
|
1,000
|
|
|
1/5/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
20.90
|
20.93
|
7.35
|
9,500
|
|
|
1/4/2017
|
-0.40 / -1.88%
|
20.90
|
21.30
|
20.50
|
20.90
|
20.90
|
7.35
|
8,300
|
|
|
1/3/2017
|
-0.60 / -2.74%
|
21.30
|
21.30
|
20.50
|
21.30
|
20.93
|
7.49
|
4,739
|
|
|
12/30/2016
|
+0.60 / +2.82%
|
20.90
|
21.90
|
20.70
|
21.90
|
21.07
|
7.70
|
5,400
|
|
|
12/29/2016
|
+0.40 / +1.91%
|
20.70
|
21.30
|
20.50
|
21.30
|
20.68
|
7.49
|
3,600
|
|
|
12/28/2016
|
-0.50 / -2.34%
|
20.00
|
20.90
|
19.80
|
20.90
|
20.30
|
7.35
|
3,849
|
|
|
12/27/2016
|
+0.70 / +3.38%
|
20.50
|
21.40
|
20.00
|
21.40
|
20.32
|
7.52
|
3,000
|
|
|
12/26/2016
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.28
|
1,400
|
|
|
12/23/2016
|
-0.60 / -2.79%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.79
|
7.35
|
6,600
|
|
|
12/22/2016
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.57
|
7.56
|
11,600
|
|
|
12/21/2016
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.42
|
7.59
|
9,200
|
|
|
12/20/2016
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.42
|
7.66
|
1,240
|
|
|
12/19/2016
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.69
|
7.66
|
18,710
|
|
|
12/16/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.62
|
7.63
|
4,160
|
|
|
12/15/2016
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.20
|
21.70
|
21.44
|
7.63
|
1,500
|
|
|
12/14/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.66
|
6
|
|
|
12/13/2016
|
+0.80 / +3.81%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.69
|
7.66
|
3,200
|
|
|
12/12/2016
|
-0.90 / -4.11%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.38
|
5,100
|
|
|
12/9/2016
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.50
|
7.70
|
1,700
|
|
|
12/8/2016
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.75
|
7.73
|
3,800
|
|
|
12/7/2016
|
+0.70 / +3.45%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
7.38
|
4,040
|
|
|
12/6/2016
|
-1.60 / -7.31%
|
21.30
|
21.30
|
20.30
|
20.30
|
21.26
|
7.13
|
8,800
|
|
|
12/5/2016
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.30
|
21.90
|
21.40
|
7.70
|
5,100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.90
|
21.66
|
7.70
|
7,800
|
|
|
12/1/2016
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.10
|
21.90
|
21.66
|
7.70
|
20,320
|
|
|
11/30/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
7.73
|
6,900
|
|
|
11/29/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.08
|
7.77
|
2,519
|
|
|