Closing price on 1/3/2018
|
|
Open |
13.70 |
High |
14.80 |
Low |
13.00 |
Volume |
3,200 |
Split-adjusted Price |
6.39 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/3/2018
|
+0.70 / +4.96%
|
13.70
|
14.80
|
13.00
|
14.80
|
13.88
|
6.39
|
3,200
|
|
1/2/2018
|
-0.10 / -0.70%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.77
|
6.08
|
605
|
|
12/29/2017
|
-0.10 / -0.70%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.90
|
6.13
|
500
|
|
12/28/2017
|
+0.10 / +0.70%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.89
|
6.17
|
435
|
|
12/27/2017
|
-0.10 / -0.70%
|
13.70
|
14.20
|
13.70
|
14.20
|
13.95
|
6.13
|
400
|
|
12/26/2017
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
6.17
|
0
|
|
12/25/2017
|
-0.10 / -0.69%
|
13.80
|
14.30
|
13.80
|
14.30
|
13.86
|
6.17
|
900
|
|
12/22/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
6.21
|
0
|
|
12/21/2017
|
0.00 / 0.00%
|
13.80
|
14.40
|
13.80
|
14.40
|
13.85
|
6.21
|
1,100
|
|
12/20/2017
|
+0.40 / +2.86%
|
13.60
|
14.40
|
13.60
|
14.40
|
13.87
|
6.21
|
300
|
|
12/19/2017
|
-0.90 / -6.04%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.45
|
6.04
|
1,100
|
|
12/18/2017
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.20
|
14.90
|
14.68
|
6.43
|
3,120
|
|
12/15/2017
|
+0.90 / +6.43%
|
14.10
|
15.30
|
13.80
|
14.90
|
14.72
|
6.43
|
4,450
|
|
12/14/2017
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.04
|
1,000
|
|
12/13/2017
|
+0.40 / +2.94%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.08
|
6.04
|
1,000
|
|
12/12/2017
|
-1.40 / -9.33%
|
14.10
|
14.40
|
13.60
|
13.60
|
13.94
|
5.87
|
12,900
|
|
12/11/2017
|
-0.50 / -3.23%
|
14.50
|
15.20
|
14.10
|
15.00
|
14.20
|
6.47
|
92,666
|
|
12/8/2017
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.50
|
15.50
|
14.94
|
6.69
|
3,200
|
|
12/7/2017
|
0.00 / 0.00%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.49
|
6.47
|
710
|
|
12/6/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
6.47
|
0
|
|
12/5/2017
|
-0.40 / -2.60%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.93
|
6.47
|
4,860
|
|
12/4/2017
|
-0.10 / -0.65%
|
14.60
|
15.50
|
14.60
|
15.40
|
14.98
|
6.65
|
5,220
|
|
12/1/2017
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.10
|
6.69
|
5,710
|
|
11/30/2017
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.10
|
15.50
|
14.20
|
6.69
|
5,800
|
|
11/29/2017
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.50
|
15.50
|
14.55
|
6.69
|
5,710
|
|
11/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.69
|
2,045
|
|
11/27/2017
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.65
|
6.69
|
2,350
|
|
11/24/2017
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.04
|
6.69
|
7,900
|
|
11/23/2017
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.09
|
6.47
|
3,700
|
|
11/22/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.69
|
448
|
|
|