|
Closing price on 11/27/2020
|
|
| Open |
9.30 |
| High |
9.50 |
| Low |
9.30 |
| Volume |
4,700 |
| Split-adjusted Price |
6.70 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2020
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.31
|
6.70
|
4,700
|
|
|
11/26/2020
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.29
|
6.63
|
82,600
|
|
|
11/25/2020
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
6.56
|
32,900
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.21
|
6.63
|
68,400
|
|
|
11/23/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
6.63
|
31,600
|
|
|
11/20/2020
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.12
|
6.63
|
68,100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.02
|
6.49
|
116,600
|
|
|
11/18/2020
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.00
|
6.49
|
59,000
|
|
|
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
|
|
|