|
Closing price on 11/7/2024
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
8,100 |
| Split-adjusted Price |
11.80 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2024
|
-0.10 / -0.84%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.72
|
11.80
|
8,100
|
|
|
11/6/2024
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.40
|
11.90
|
11.76
|
11.90
|
33,000
|
|
|
11/5/2024
|
-0.10 / -0.85%
|
11.00
|
11.70
|
10.70
|
11.60
|
11.09
|
11.60
|
3,300
|
|
|
11/4/2024
|
+0.10 / +0.86%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
11.70
|
11,200
|
|
|
11/1/2024
|
-0.10 / -0.85%
|
11.70
|
11.90
|
11.50
|
11.60
|
11.59
|
11.60
|
17,000
|
|
|
10/31/2024
|
+0.50 / +4.46%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.49
|
11.70
|
44,700
|
|
|
10/30/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.07
|
11.20
|
9,500
|
|
|
10/29/2024
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.18
|
11.20
|
3,900
|
|
|
10/28/2024
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
11.20
|
6,300
|
|
|
10/25/2024
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.15
|
11.20
|
5,900
|
|
|
10/24/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
10.70
|
11.20
|
10.95
|
11.20
|
13,600
|
|
|
10/23/2024
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
100
|
|
|
10/22/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.03
|
11.30
|
20,200
|
|
|
10/21/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.14
|
11.20
|
23,900
|
|
|
10/18/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.20
|
11.30
|
14,800
|
|
|
10/17/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.23
|
11.30
|
4,600
|
|
|
10/16/2024
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.10
|
11.20
|
11.19
|
11.20
|
3,200
|
|
|
10/15/2024
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.09
|
11.10
|
23,900
|
|
|
10/14/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
11.30
|
7,200
|
|
|
10/11/2024
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7,300
|
|
|
10/10/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
0
|
|
|
10/9/2024
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.22
|
11.40
|
18,400
|
|
|
10/8/2024
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.21
|
11.30
|
8,100
|
|
|
10/7/2024
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.20
|
11.30
|
11.22
|
11.30
|
28,700
|
|
|
10/4/2024
|
+0.10 / +0.90%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.12
|
11.20
|
20,300
|
|
|
10/3/2024
|
-0.30 / -2.63%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.18
|
11.10
|
42,500
|
|
|
10/2/2024
|
-0.10 / -0.87%
|
11.30
|
11.40
|
11.20
|
11.40
|
11.26
|
11.40
|
17,300
|
|
|
10/1/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.37
|
11.50
|
52,300
|
|
|
9/30/2024
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.42
|
11.50
|
22,700
|
|
|
9/27/2024
|
-0.20 / -1.72%
|
11.60
|
11.60
|
11.10
|
11.40
|
11.30
|
11.40
|
67,600
|
|
|