|
Closing price on 10/3/2022
|
|
| Open |
14.30 |
| High |
15.60 |
| Low |
14.30 |
| Volume |
3,200 |
| Split-adjusted Price |
12.86 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2022
|
-0.10 / -0.64%
|
14.30
|
15.60
|
14.30
|
15.60
|
14.37
|
12.86
|
3,200
|
|
|
9/30/2022
|
+0.30 / +1.95%
|
14.10
|
15.70
|
14.10
|
15.70
|
14.34
|
12.94
|
3,100
|
|
|
9/29/2022
|
+0.60 / +4.05%
|
14.70
|
15.40
|
14.60
|
15.40
|
14.71
|
12.69
|
11,500
|
|
|
9/28/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.84
|
12.20
|
2,900
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
12.28
|
0
|
|
|
9/26/2022
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.95
|
12.28
|
2,200
|
|
|
9/23/2022
|
+0.50 / +3.14%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.13
|
12.66
|
4,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.36
|
12.28
|
4,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.90
|
15.90
|
16.07
|
12.28
|
6,000
|
|
|
9/20/2022
|
+0.90 / +6.00%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.12
|
12.28
|
51,500
|
|
|
9/19/2022
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
11.58
|
18,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.08
|
11.66
|
9,800
|
|
|
9/15/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
11.66
|
600
|
|
|
9/14/2022
|
+0.10 / +0.66%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.95
|
11.74
|
3,500
|
|
|
9/13/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
11.66
|
4,800
|
|
|
9/12/2022
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
11.74
|
18,500
|
|
|
9/9/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
11.66
|
1,000
|
|
|
9/8/2022
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.58
|
1,000
|
|
|
9/7/2022
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.43
|
3,300
|
|
|
9/6/2022
|
-0.30 / -1.95%
|
14.20
|
15.30
|
14.20
|
15.10
|
15.09
|
11.66
|
3,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.89
|
0
|
|
|
8/31/2022
|
-0.30 / -1.91%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.08
|
11.89
|
3,200
|
|
|
8/30/2022
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.03
|
12.12
|
2,100
|
|
|
8/29/2022
|
-0.90 / -5.63%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.11
|
11.66
|
2,400
|
|
|
8/26/2022
|
+0.50 / +3.23%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.38
|
12.35
|
600
|
|
|
8/25/2022
|
-0.60 / -3.73%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.38
|
11.97
|
5,600
|
|
|
8/24/2022
|
-0.10 / -0.62%
|
14.90
|
16.10
|
14.90
|
16.10
|
15.34
|
12.43
|
1,600
|
|
|
8/23/2022
|
+1.10 / +7.28%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.47
|
12.51
|
600
|
|
|
8/22/2022
|
-0.90 / -5.63%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.44
|
11.66
|
6,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.35
|
0
|
|
|