Closing price on 1/9/2020
|
|
Open |
8.70 |
High |
8.70 |
Low |
8.70 |
Volume |
100 |
Split-adjusted Price |
5.32 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2020
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.32
|
100
|
|
1/8/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.13
|
1,000
|
|
1/7/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.13
|
0
|
|
1/6/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.13
|
7,200
|
|
1/3/2020
|
-0.70 / -7.69%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.13
|
100
|
|
1/2/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.56
|
5,600
|
|
12/31/2019
|
+0.30 / +3.41%
|
8.60
|
9.10
|
8.60
|
9.10
|
9.03
|
5.56
|
7,200
|
|
12/30/2019
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.63
|
5.38
|
600
|
|
12/27/2019
|
+0.50 / +6.17%
|
8.10
|
8.60
|
8.10
|
8.60
|
8.13
|
5.26
|
1,600
|
|
12/26/2019
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.10
|
8.10
|
8.14
|
4.95
|
900
|
|
12/25/2019
|
-0.60 / -6.90%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
200
|
|
12/24/2019
|
+0.60 / +7.41%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.69
|
5.32
|
4,000
|
|
12/23/2019
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.03
|
4.95
|
700
|
|
12/20/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
5,100
|
|
12/19/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
4.89
|
4,900
|
|
12/18/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
1,000
|
|
12/17/2019
|
-0.20 / -2.44%
|
7.80
|
8.00
|
7.80
|
8.00
|
7.82
|
4.89
|
8,300
|
|
12/16/2019
|
0.00 / 0.00%
|
7.80
|
8.20
|
7.70
|
8.20
|
7.77
|
5.01
|
60,200
|
|
12/13/2019
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.70
|
8.20
|
7.78
|
5.01
|
38,700
|
|
12/12/2019
|
+0.40 / +5.13%
|
8.20
|
8.20
|
7.70
|
8.20
|
7.77
|
5.01
|
30,200
|
|
12/11/2019
|
-0.50 / -6.02%
|
7.90
|
7.90
|
7.80
|
7.80
|
7.80
|
4.77
|
25,000
|
|
12/10/2019
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.80
|
8.30
|
7.82
|
5.07
|
20,100
|
|
12/9/2019
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.80
|
8.30
|
7.86
|
5.07
|
14,200
|
|
12/6/2019
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
400
|
|
12/5/2019
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.10
|
5.20
|
2,500
|
|
12/4/2019
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.01
|
5.20
|
6,500
|
|
12/3/2019
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
4,000
|
|
12/2/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.16
|
5.20
|
4,200
|
|
11/29/2019
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
1,400
|
|
11/28/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
4.89
|
7,100
|
|
|