|
Closing price on 11/1/2023
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
11.00 |
| Volume |
16,900 |
| Split-adjusted Price |
9.23 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2023
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
9.23
|
16,900
|
|
|
10/31/2023
|
-0.40 / -3.48%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.15
|
5,600
|
|
|
10/30/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
0
|
|
|
10/27/2023
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
1,100
|
|
|
10/26/2023
|
-0.30 / -2.59%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.36
|
9.32
|
6,300
|
|
|
10/25/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.64
|
9.56
|
5,000
|
|
|
10/24/2023
|
-0.60 / -4.88%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.52
|
9.64
|
500
|
|
|
10/23/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|
10/20/2023
|
+0.80 / +6.96%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
200
|
|
|
10/19/2023
|
-0.30 / -2.54%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.70
|
9.48
|
10,200
|
|
|
10/18/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.20
|
11.80
|
11.68
|
9.73
|
5,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
10/16/2023
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
1,500
|
|
|
10/13/2023
|
-0.20 / -1.71%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.51
|
9.48
|
7,500
|
|
|
10/12/2023
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.40
|
11.70
|
11.60
|
9.64
|
13,600
|
|
|
10/11/2023
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.73
|
9.73
|
1,200
|
|
|
10/10/2023
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.40
|
17,500
|
|
|
10/9/2023
|
+0.30 / +2.73%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
5,700
|
|
|
10/6/2023
|
-0.30 / -2.65%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
11,000
|
|
|
10/5/2023
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
8,100
|
|
|
10/4/2023
|
-0.10 / -0.88%
|
11.30
|
11.40
|
11.30
|
11.30
|
11.37
|
9.32
|
30,700
|
|
|
10/3/2023
|
-0.30 / -2.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.40
|
1,500
|
|
|
10/2/2023
|
+0.30 / +2.63%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.14
|
9.64
|
1,600
|
|
|
9/29/2023
|
0.00 / 0.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.15
|
9.40
|
4,900
|
|
|
9/28/2023
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
9.40
|
100
|
|
|
9/27/2023
|
-0.30 / -2.61%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
9.23
|
500
|
|
|
9/26/2023
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.00
|
11.50
|
11.08
|
9.48
|
13,900
|
|
|
9/25/2023
|
+0.40 / +3.48%
|
11.50
|
11.90
|
11.50
|
11.90
|
11.51
|
9.81
|
2,700
|
|
|
9/22/2023
|
-0.80 / -6.50%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.52
|
9.48
|
37,500
|
|
|
9/21/2023
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.04
|
10.14
|
5,100
|
|
|