|
Closing price on 1/9/2024
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.20 |
| Volume |
2,200 |
| Split-adjusted Price |
9.36 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
9.36
|
2,200
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.36
|
16,800
|
|
|
1/5/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.36
|
6,700
|
|
|
1/4/2024
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.29
|
9.27
|
42,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
9.45
|
8,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
0
|
|
|
12/29/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
100
|
|
|
12/28/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.36
|
200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
12,700
|
|
|
12/26/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
9.45
|
10,400
|
|
|
12/25/2023
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
100
|
|
|
12/22/2023
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.39
|
9.36
|
21,900
|
|
|
12/21/2023
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.51
|
9.55
|
5,400
|
|
|
12/20/2023
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.40
|
10.60
|
10.46
|
9.64
|
10,200
|
|
|
12/19/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.42
|
9.45
|
3,100
|
|
|
12/18/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.40
|
9.45
|
2,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
1,000
|
|
|
12/14/2023
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
500
|
|
|
12/13/2023
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.30
|
10.40
|
10.36
|
9.45
|
20,300
|
|
|
12/12/2023
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.40
|
10.40
|
10.40
|
9.45
|
16,600
|
|
|
12/11/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.40
|
9.45
|
7,100
|
|
|
12/8/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
0
|
|
|
12/7/2023
|
-0.10 / -0.95%
|
10.70
|
11.40
|
10.40
|
10.40
|
10.85
|
9.45
|
17,500
|
|
|
12/6/2023
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
1,600
|
|
|
12/5/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
9.45
|
14,100
|
|
|
12/4/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
11,800
|
|
|
12/1/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.35
|
9.45
|
10,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
9.36
|
9,700
|
|
|
11/29/2023
|
-0.60 / -5.50%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.25
|
9.36
|
47,000
|
|
|
11/28/2023
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.68
|
9.91
|
5,100
|
|
|