|
Closing price on 1/18/2018
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
14.70 |
| Volume |
8,900 |
| Split-adjusted Price |
5.81 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2018
|
-1.40 / -8.64%
|
15.50
|
15.50
|
14.70
|
14.80
|
15.13
|
5.81
|
8,900
|
|
|
1/17/2018
|
+1.20 / +8.00%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.64
|
6.36
|
2,916
|
|
|
1/16/2018
|
+0.60 / +4.17%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.81
|
5.88
|
11,250
|
|
|
1/15/2018
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
5.65
|
4,120
|
|
|
1/12/2018
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.92
|
5.49
|
5,300
|
|
|
1/11/2018
|
+0.20 / +1.42%
|
14.30
|
14.30
|
13.70
|
14.30
|
13.91
|
5.61
|
1,320
|
|
|
1/10/2018
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.78
|
5.53
|
1,300
|
|
|
1/9/2018
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.86
|
5.49
|
2,065
|
|
|
1/8/2018
|
-0.20 / -1.38%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.67
|
5.61
|
1,001
|
|
|
1/5/2018
|
0.00 / 0.00%
|
13.50
|
14.50
|
13.20
|
14.50
|
13.25
|
5.69
|
5,100
|
|
|
1/4/2018
|
-0.30 / -2.03%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
5.69
|
300
|
|
|
1/3/2018
|
+0.70 / +4.96%
|
13.70
|
14.80
|
13.00
|
14.80
|
13.88
|
5.81
|
3,200
|
|
|
1/2/2018
|
-0.10 / -0.70%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.77
|
5.53
|
605
|
|
|
12/29/2017
|
-0.10 / -0.70%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.90
|
5.57
|
500
|
|
|
12/28/2017
|
+0.10 / +0.70%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.89
|
5.61
|
435
|
|
|
12/27/2017
|
-0.10 / -0.70%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.95
|
5.57
|
400
|
|
|
12/26/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
5.61
|
0
|
|
|
12/25/2017
|
-0.10 / -0.69%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.86
|
5.61
|
900
|
|
|
12/22/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
5.65
|
0
|
|
|
12/21/2017
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.80
|
14.40
|
13.85
|
5.65
|
1,100
|
|
|
12/20/2017
|
+0.40 / +2.86%
|
13.60
|
14.40
|
13.60
|
14.40
|
13.87
|
5.65
|
300
|
|
|
12/19/2017
|
-0.90 / -6.04%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.45
|
5.49
|
1,100
|
|
|
12/18/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.68
|
5.85
|
3,120
|
|
|
12/15/2017
|
+0.90 / +6.43%
|
14.10
|
15.30
|
13.80
|
14.90
|
14.72
|
5.85
|
4,450
|
|
|
12/14/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
5.49
|
1,000
|
|
|
12/13/2017
|
+0.40 / +2.94%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.08
|
5.49
|
1,000
|
|
|
12/12/2017
|
-1.40 / -9.33%
|
14.10
|
14.40
|
13.60
|
13.60
|
13.94
|
5.34
|
12,900
|
|
|
12/11/2017
|
-0.50 / -3.23%
|
14.50
|
15.20
|
14.10
|
15.00
|
14.20
|
5.88
|
92,666
|
|
|
12/8/2017
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.50
|
15.50
|
14.94
|
6.08
|
3,200
|
|
|
12/7/2017
|
0.00 / 0.00%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.49
|
5.88
|
710
|
|
|