|
Closing price on 11/29/2022
|
|
| Open |
11.90 |
| High |
12.10 |
| Low |
11.30 |
| Volume |
900 |
| Split-adjusted Price |
9.48 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
-0.30 / -2.54%
|
11.90
|
12.10
|
11.30
|
11.50
|
11.48
|
9.48
|
900
|
|
|
11/28/2022
|
+0.70 / +6.31%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.42
|
9.73
|
2,600
|
|
|
11/25/2022
|
+0.40 / +3.74%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.15
|
100
|
|
|
11/24/2022
|
-0.70 / -6.14%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
8.82
|
1,900
|
|
|
11/23/2022
|
-0.60 / -5.00%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
9.40
|
1,900
|
|
|
11/22/2022
|
-0.10 / -0.83%
|
11.00
|
12.00
|
11.00
|
12.00
|
11.14
|
9.89
|
700
|
|
|
11/21/2022
|
0.00 / 0.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.83
|
9.97
|
400
|
|
|
11/18/2022
|
+0.10 / +0.83%
|
10.80
|
12.10
|
10.80
|
12.10
|
11.67
|
9.97
|
300
|
|
|
11/17/2022
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
2,000
|
|
|
11/16/2022
|
+0.40 / +3.45%
|
10.50
|
12.00
|
10.50
|
12.00
|
10.65
|
9.89
|
15,900
|
|
|
11/15/2022
|
-1.20 / -9.38%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.56
|
45,700
|
|
|
11/14/2022
|
-1.40 / -9.86%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.55
|
6,100
|
|
|
11/11/2022
|
+1.20 / +9.23%
|
11.70
|
14.20
|
11.70
|
14.20
|
13.56
|
11.71
|
500
|
|
|
11/10/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.72
|
0
|
|
|
11/9/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.72
|
100
|
|
|
11/8/2022
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.72
|
0
|
|
|
11/7/2022
|
-0.80 / -5.80%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.84
|
10.72
|
2,800
|
|
|
11/4/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
0
|
|
|
11/3/2022
|
+0.30 / +2.22%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
100
|
|
|
11/2/2022
|
+0.50 / +3.85%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.14
|
11.13
|
3,900
|
|
|
11/1/2022
|
0.00 / 0.00%
|
12.40
|
13.00
|
12.40
|
13.00
|
12.88
|
10.72
|
2,500
|
|
|
10/31/2022
|
-0.70 / -5.11%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.53
|
10.72
|
400
|
|
|
10/28/2022
|
0.00 / 0.00%
|
13.30
|
13.70
|
13.30
|
13.70
|
13.37
|
11.29
|
1,200
|
|
|
10/27/2022
|
+0.10 / +0.74%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.10
|
11.29
|
3,300
|
|
|
10/26/2022
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
11.21
|
2,000
|
|
|
10/25/2022
|
-0.50 / -3.55%
|
12.70
|
13.70
|
12.70
|
13.60
|
13.33
|
11.21
|
4,900
|
|
|
10/24/2022
|
-0.40 / -2.76%
|
13.30
|
14.10
|
13.10
|
14.10
|
13.13
|
11.62
|
13,300
|
|
|
10/21/2022
|
+0.70 / +5.07%
|
15.00
|
15.00
|
13.00
|
14.50
|
13.04
|
11.95
|
8,200
|
|
|
10/20/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
0
|
|
|
10/19/2022
|
-0.90 / -6.12%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.56
|
11.38
|
7,000
|
|
|