|
Closing price on 11/18/2016
|
|
| Open |
22.50 |
| High |
22.60 |
| Low |
22.00 |
| Volume |
3,700 |
| Split-adjusted Price |
7.94 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.44
|
7.94
|
3,700
|
|
|
11/17/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.70
|
7.98
|
1,900
|
|
|
11/16/2016
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.72
|
7.98
|
15,300
|
|
|
11/15/2016
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.63
|
7.94
|
6,300
|
|
|
11/14/2016
|
-0.20 / -0.87%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.73
|
8.05
|
9,915
|
|
|
11/11/2016
|
-0.40 / -1.70%
|
23.60
|
23.70
|
23.10
|
23.10
|
23.20
|
8.12
|
1,600
|
|
|
11/10/2016
|
+1.70 / +7.80%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.72
|
8.26
|
3,600
|
|
|
11/9/2016
|
-2.00 / -8.40%
|
23.50
|
23.50
|
21.80
|
21.80
|
22.88
|
7.66
|
16,400
|
|
|
11/8/2016
|
-0.20 / -0.83%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.89
|
8.36
|
1,000
|
|
|
11/7/2016
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.43
|
500
|
|
|
11/4/2016
|
-0.60 / -2.46%
|
23.90
|
24.30
|
23.80
|
23.80
|
23.88
|
8.36
|
8,400
|
|
|
11/3/2016
|
0.00 / 0.00%
|
23.70
|
24.40
|
23.70
|
24.40
|
23.96
|
8.58
|
1,100
|
|
|
11/2/2016
|
+1.70 / +7.49%
|
23.50
|
24.60
|
23.50
|
24.40
|
24.41
|
8.58
|
13,400
|
|
|
11/1/2016
|
-2.30 / -9.20%
|
25.00
|
25.50
|
22.70
|
22.70
|
24.40
|
7.98
|
43,100
|
|
|
10/31/2016
|
-1.40 / -5.30%
|
25.70
|
27.00
|
24.90
|
25.00
|
25.91
|
8.79
|
32,400
|
|
|
10/28/2016
|
0.00 / 0.00%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.00
|
9.28
|
600
|
|
|
10/27/2016
|
+0.10 / +0.38%
|
25.50
|
26.40
|
25.50
|
26.40
|
25.58
|
9.28
|
1,100
|
|
|
10/26/2016
|
+1.30 / +5.20%
|
26.00
|
26.50
|
26.00
|
26.30
|
26.28
|
9.24
|
2,500
|
|
|
10/25/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.02
|
8.79
|
11,900
|
|
|
10/24/2016
|
-1.00 / -3.85%
|
25.20
|
25.20
|
24.90
|
25.00
|
25.02
|
8.79
|
25,000
|
|
|
10/21/2016
|
-1.00 / -3.70%
|
27.00
|
27.00
|
26.00
|
26.00
|
26.25
|
9.14
|
4,100
|
|
|
10/20/2016
|
0.00 / 0.00%
|
27.40
|
27.40
|
27.00
|
27.00
|
27.16
|
9.49
|
2,000
|
|
|
10/19/2016
|
+0.90 / +3.45%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.24
|
9.49
|
4,200
|
|
|
10/18/2016
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.10
|
26.10
|
26.23
|
9.17
|
9,300
|
|
|
10/17/2016
|
-0.80 / -2.97%
|
26.50
|
26.50
|
26.10
|
26.10
|
26.28
|
9.17
|
9,200
|
|
|
10/14/2016
|
0.00 / 0.00%
|
26.70
|
27.00
|
26.70
|
26.90
|
26.86
|
9.45
|
2,300
|
|
|
10/13/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.90
|
26.90
|
26.97
|
9.45
|
1,000
|
|
|
10/12/2016
|
+0.20 / +0.75%
|
26.80
|
26.90
|
26.80
|
26.90
|
26.87
|
9.45
|
300
|
|
|
10/11/2016
|
-0.60 / -2.20%
|
27.30
|
27.30
|
26.60
|
26.70
|
26.95
|
9.38
|
10,400
|
|
|
10/10/2016
|
+1.20 / +4.60%
|
27.50
|
27.50
|
26.80
|
27.30
|
27.16
|
9.59
|
7,700
|
|
|