Closing price on 10/6/2022
|
|
Open |
13.60 |
High |
14.50 |
Low |
13.60 |
Volume |
1,300 |
Split-adjusted Price |
13.15 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/6/2022
|
-0.40 / -2.68%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.83
|
13.15
|
1,300
|
|
10/5/2022
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.65
|
13.51
|
200
|
|
10/4/2022
|
-1.20 / -7.69%
|
14.30
|
15.50
|
14.30
|
14.40
|
14.69
|
13.06
|
6,400
|
|
10/3/2022
|
-0.10 / -0.64%
|
14.30
|
15.60
|
14.30
|
15.60
|
14.37
|
14.15
|
3,200
|
|
9/30/2022
|
+0.30 / +1.95%
|
14.10
|
15.70
|
14.10
|
15.70
|
14.34
|
14.24
|
3,100
|
|
9/29/2022
|
+0.60 / +4.05%
|
14.70
|
15.40
|
14.60
|
15.40
|
14.71
|
13.96
|
11,500
|
|
9/28/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.84
|
13.42
|
2,900
|
|
9/27/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
13.51
|
0
|
|
9/26/2022
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.95
|
13.51
|
2,200
|
|
9/23/2022
|
+0.50 / +3.14%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.13
|
13.93
|
4,200
|
|
9/22/2022
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.36
|
13.51
|
4,100
|
|
9/21/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.90
|
15.90
|
16.07
|
13.51
|
6,000
|
|
9/20/2022
|
+0.90 / +6.00%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.12
|
13.51
|
51,500
|
|
9/19/2022
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
12.74
|
18,300
|
|
9/16/2022
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.08
|
12.83
|
9,800
|
|
9/15/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.83
|
600
|
|
9/14/2022
|
+0.10 / +0.66%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.95
|
12.91
|
3,500
|
|
9/13/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
12.83
|
4,800
|
|
9/12/2022
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
12.91
|
18,500
|
|
9/9/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
12.83
|
1,000
|
|
9/8/2022
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
12.74
|
1,000
|
|
9/7/2022
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
12.57
|
3,300
|
|
9/6/2022
|
-0.30 / -1.95%
|
14.20
|
15.30
|
14.20
|
15.10
|
15.09
|
12.83
|
3,300
|
|
9/5/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.08
|
0
|
|
8/31/2022
|
-0.30 / -1.91%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.08
|
13.08
|
3,200
|
|
8/30/2022
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.03
|
13.34
|
2,100
|
|
8/29/2022
|
-0.90 / -5.63%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.11
|
12.83
|
2,400
|
|
8/26/2022
|
+0.50 / +3.23%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.38
|
13.59
|
600
|
|
8/25/2022
|
-0.60 / -3.73%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.38
|
13.17
|
5,600
|
|
8/24/2022
|
-0.10 / -0.62%
|
14.90
|
16.10
|
14.90
|
16.10
|
15.34
|
13.68
|
1,600
|
|
|