|
Closing price on 11/17/2020
|
|
| Open |
8.60 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
94,300 |
| Split-adjusted Price |
6.28 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2020
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.60
|
6.28
|
94,300
|
|
|
11/16/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.49
|
6.06
|
205,300
|
|
|
11/13/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
6.20
|
38,800
|
|
|
11/12/2020
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.13
|
19,500
|
|
|
11/11/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.62
|
6.28
|
20,000
|
|
|
11/10/2020
|
+0.10 / +1.15%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.65
|
6.28
|
21,300
|
|
|
11/9/2020
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.61
|
6.20
|
8,500
|
|
|
11/6/2020
|
-0.10 / -1.15%
|
8.80
|
8.80
|
8.10
|
8.60
|
8.54
|
6.13
|
102,300
|
|
|
11/5/2020
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.76
|
6.20
|
24,300
|
|
|
11/4/2020
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
6.28
|
5,400
|
|
|
11/3/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.69
|
6.20
|
24,100
|
|
|
11/2/2020
|
+0.10 / +1.16%
|
8.60
|
8.80
|
8.60
|
8.70
|
8.66
|
6.20
|
26,800
|
|
|
10/30/2020
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.50
|
8.60
|
8.55
|
6.13
|
16,800
|
|
|
10/29/2020
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.53
|
6.13
|
3,600
|
|
|
10/28/2020
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.49
|
6.06
|
35,700
|
|
|
10/27/2020
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.63
|
6.13
|
17,900
|
|
|
10/26/2020
|
-0.30 / -3.33%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
6.20
|
10,900
|
|
|
10/23/2020
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.70
|
9.00
|
8.91
|
6.42
|
46,300
|
|
|
10/22/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.61
|
6.20
|
12,300
|
|
|
10/21/2020
|
-1.80 / -17.14%
|
9.90
|
9.90
|
8.50
|
8.70
|
8.87
|
6.20
|
55,400
|
|
|
10/20/2020
|
-0.20 / -1.87%
|
10.70
|
10.70
|
10.20
|
10.50
|
10.49
|
6.42
|
92,400
|
|
|
10/19/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.50
|
10.70
|
10.67
|
6.54
|
34,900
|
|
|
10/16/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.62
|
6.60
|
41,000
|
|
|
10/15/2020
|
-0.30 / -2.70%
|
11.00
|
11.20
|
10.70
|
10.80
|
10.88
|
6.60
|
62,600
|
|
|
10/14/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.90
|
11.10
|
11.03
|
6.79
|
72,800
|
|
|
10/13/2020
|
-0.60 / -5.13%
|
11.20
|
11.40
|
10.90
|
11.10
|
11.09
|
6.79
|
73,400
|
|
|
10/12/2020
|
+0.30 / +2.63%
|
11.80
|
11.80
|
10.90
|
11.70
|
11.23
|
7.15
|
243,700
|
|
|
10/9/2020
|
+1.00 / +9.62%
|
10.80
|
11.40
|
10.60
|
11.40
|
11.12
|
6.97
|
250,000
|
|
|
10/8/2020
|
+0.90 / +9.47%
|
9.50
|
10.40
|
9.50
|
10.40
|
9.91
|
6.36
|
335,500
|
|
|
10/7/2020
|
+0.40 / +4.40%
|
9.10
|
9.80
|
9.10
|
9.50
|
9.38
|
5.81
|
115,200
|
|
|