|
Closing price on 10/17/2017
|
|
| Open |
14.80 |
| High |
16.40 |
| Low |
14.80 |
| Volume |
1,200 |
| Split-adjusted Price |
6.43 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2017
|
0.00 / 0.00%
|
14.80
|
16.40
|
14.80
|
16.40
|
16.21
|
6.43
|
1,200
|
|
|
10/16/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.43
|
0
|
|
|
10/13/2017
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
6.43
|
0
|
|
|
10/12/2017
|
+0.50 / +3.14%
|
15.90
|
16.40
|
15.90
|
16.40
|
16.01
|
6.43
|
2,700
|
|
|
10/11/2017
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.90
|
15.91
|
6.24
|
1,700
|
|
|
10/10/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.28
|
700
|
|
|
10/9/2017
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
6.28
|
1,872
|
|
|
10/6/2017
|
-0.30 / -1.84%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.92
|
6.28
|
1,900
|
|
|
10/5/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.39
|
0
|
|
|
10/4/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.39
|
0
|
|
|
10/3/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.39
|
0
|
|
|
10/2/2017
|
-0.30 / -1.81%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.39
|
400
|
|
|
9/29/2017
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6.51
|
0
|
|
|
9/28/2017
|
-0.20 / -1.19%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.09
|
6.51
|
700
|
|
|
9/27/2017
|
-0.10 / -0.59%
|
16.00
|
16.80
|
16.00
|
16.80
|
16.15
|
6.59
|
600
|
|
|
9/26/2017
|
0.00 / 0.00%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.77
|
6.63
|
300
|
|
|
9/25/2017
|
0.00 / 0.00%
|
16.00
|
16.90
|
15.30
|
16.90
|
15.75
|
6.63
|
800
|
|
|
9/22/2017
|
-0.10 / -0.59%
|
16.40
|
16.90
|
15.50
|
16.90
|
15.72
|
6.63
|
4,800
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.51
|
6.67
|
900
|
|
|
9/20/2017
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.67
|
100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.43
|
6.59
|
3,900
|
|
|
9/18/2017
|
-0.30 / -1.75%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.77
|
6.59
|
1,900
|
|
|
9/15/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.71
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.85
|
6.71
|
200
|
|
|
9/13/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.40
|
17.10
|
16.86
|
6.71
|
2,670
|
|
|
9/12/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.71
|
1,300
|
|
|
9/11/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.71
|
0
|
|
|
9/8/2017
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.02
|
6.71
|
2,600
|
|
|
9/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.67
|
20
|
|
|
9/6/2017
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.08
|
6.67
|
5,900
|
|
|