Closing price on 11/12/2021
|
|
Open |
13.80 |
High |
14.20 |
Low |
13.60 |
Volume |
38,786 |
Split-adjusted Price |
9.98 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2021
|
+0.40 / +2.94%
|
13.80
|
14.20
|
13.60
|
14.00
|
13.75
|
9.98
|
38,786
|
|
11/11/2021
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.50
|
9.70
|
68,200
|
|
11/10/2021
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.43
|
9.70
|
31,500
|
|
11/9/2021
|
+0.40 / +3.05%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.37
|
9.63
|
44,200
|
|
11/8/2021
|
-0.40 / -2.96%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.05
|
9.34
|
178,800
|
|
11/5/2021
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.20
|
13.50
|
13.54
|
9.63
|
11,300
|
|
11/4/2021
|
0.00 / 0.00%
|
14.20
|
15.00
|
13.80
|
13.80
|
14.05
|
9.84
|
62,200
|
|
11/3/2021
|
+1.20 / +9.52%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.58
|
9.84
|
443,300
|
|
11/2/2021
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.73
|
8.99
|
22,000
|
|
11/1/2021
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.81
|
9.13
|
17,100
|
|
10/29/2021
|
+0.30 / +2.42%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.54
|
9.06
|
18,900
|
|
10/28/2021
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.31
|
8.84
|
9,100
|
|
10/27/2021
|
-0.20 / -1.60%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.16
|
8.77
|
17,100
|
|
10/26/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.35
|
8.91
|
17,000
|
|
10/25/2021
|
-0.10 / -0.80%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.44
|
8.84
|
9,000
|
|
10/22/2021
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.47
|
8.91
|
9,300
|
|
10/21/2021
|
-0.20 / -1.61%
|
11.80
|
12.20
|
11.70
|
12.20
|
12.11
|
8.70
|
7,600
|
|
10/20/2021
|
+0.30 / +2.48%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.00
|
8.84
|
1,600
|
|
10/19/2021
|
-0.10 / -0.82%
|
12.20
|
12.20
|
11.70
|
12.10
|
11.75
|
8.63
|
61,000
|
|
10/18/2021
|
-0.40 / -3.17%
|
12.80
|
12.80
|
11.60
|
12.20
|
11.84
|
8.70
|
112,200
|
|
10/15/2021
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.57
|
8.99
|
20,200
|
|
10/14/2021
|
-0.30 / -2.31%
|
13.20
|
13.50
|
12.60
|
12.70
|
13.12
|
9.06
|
104,400
|
|
10/13/2021
|
+0.30 / +2.36%
|
12.80
|
13.30
|
12.80
|
13.00
|
13.01
|
9.27
|
101,700
|
|
10/12/2021
|
-0.30 / -2.31%
|
12.60
|
13.00
|
12.60
|
12.70
|
12.73
|
9.06
|
11,000
|
|
10/11/2021
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
13.00
|
12.93
|
9.27
|
57,700
|
|
10/8/2021
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.60
|
13.00
|
12.76
|
9.27
|
45,000
|
|
10/7/2021
|
+0.30 / +2.33%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.02
|
9.41
|
5,300
|
|
10/6/2021
|
+0.10 / +0.78%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.88
|
9.20
|
23,600
|
|
10/5/2021
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.70
|
12.80
|
12.77
|
9.13
|
15,900
|
|
10/4/2021
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.40
|
12.70
|
12.50
|
9.06
|
14,800
|
|
|