|
Closing price on 10/9/2017
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
16.00 |
| Volume |
1,872 |
| Split-adjusted Price |
6.28 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/5/2017
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.19
|
6.75
|
6,900
|
|
|
9/1/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.16
|
6.75
|
4,200
|
|
|
8/31/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.75
|
10
|
|
|
8/30/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.11
|
6.75
|
14,350
|
|
|
8/29/2017
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.12
|
6.75
|
1,450
|
|
|
8/28/2017
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.18
|
6.87
|
12,820
|
|
|