|
Closing price on 12/1/2021
|
|
| Open |
16.20 |
| High |
16.30 |
| Low |
16.00 |
| Volume |
98,300 |
| Split-adjusted Price |
11.41 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2021
|
-0.10 / -0.62%
|
16.20
|
16.30
|
16.00
|
16.00
|
16.14
|
11.41
|
98,300
|
|
|
11/30/2021
|
-0.30 / -1.83%
|
16.30
|
17.20
|
16.10
|
16.10
|
16.49
|
11.48
|
206,300
|
|
|
11/29/2021
|
+0.50 / +3.14%
|
15.80
|
16.50
|
15.50
|
16.40
|
16.10
|
11.70
|
359,800
|
|
|
11/26/2021
|
-0.70 / -4.22%
|
16.80
|
16.80
|
15.70
|
15.90
|
16.27
|
11.34
|
302,000
|
|
|
11/25/2021
|
+0.90 / +5.73%
|
15.70
|
17.20
|
15.70
|
16.60
|
16.53
|
11.84
|
227,300
|
|
|
11/24/2021
|
-0.20 / -1.26%
|
16.00
|
16.10
|
15.40
|
15.70
|
15.78
|
11.20
|
166,400
|
|
|
11/23/2021
|
-1.70 / -9.66%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.97
|
11.34
|
206,800
|
|
|
11/22/2021
|
+0.30 / +1.73%
|
18.50
|
19.00
|
16.50
|
17.60
|
17.85
|
12.55
|
140,500
|
|
|
11/19/2021
|
+1.50 / +9.49%
|
16.00
|
17.30
|
16.00
|
17.30
|
17.26
|
12.34
|
339,700
|
|
|
11/18/2021
|
+1.40 / +9.72%
|
14.30
|
15.80
|
13.70
|
15.80
|
14.77
|
11.27
|
344,400
|
|
|
11/17/2021
|
+0.20 / +1.41%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.23
|
10.27
|
44,900
|
|
|
11/16/2021
|
+0.20 / +1.43%
|
14.00
|
15.00
|
13.90
|
14.20
|
14.33
|
10.13
|
137,300
|
|
|
11/15/2021
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
13.79
|
9.98
|
70,800
|
|
|
11/12/2021
|
+0.40 / +2.94%
|
13.80
|
14.20
|
13.60
|
14.00
|
13.75
|
9.98
|
38,786
|
|
|
11/11/2021
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.40
|
13.60
|
13.50
|
9.70
|
68,200
|
|
|
11/10/2021
|
+0.10 / +0.74%
|
14.00
|
14.00
|
13.30
|
13.60
|
13.43
|
9.70
|
31,500
|
|
|
11/9/2021
|
+0.40 / +3.05%
|
13.20
|
13.70
|
13.20
|
13.50
|
13.37
|
9.63
|
44,200
|
|
|
11/8/2021
|
-0.40 / -2.96%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.05
|
9.34
|
178,800
|
|
|
11/5/2021
|
-0.30 / -2.17%
|
13.80
|
14.00
|
13.20
|
13.50
|
13.54
|
9.63
|
11,300
|
|
|
11/4/2021
|
0.00 / 0.00%
|
14.20
|
15.00
|
13.80
|
13.80
|
14.05
|
9.84
|
62,200
|
|
|
11/3/2021
|
+1.20 / +9.52%
|
12.70
|
13.80
|
12.70
|
13.80
|
13.58
|
9.84
|
443,300
|
|
|
11/2/2021
|
-0.20 / -1.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.73
|
8.99
|
22,000
|
|
|
11/1/2021
|
+0.10 / +0.79%
|
12.90
|
12.90
|
12.70
|
12.80
|
12.81
|
9.13
|
17,100
|
|
|
10/29/2021
|
+0.30 / +2.42%
|
12.30
|
13.00
|
12.30
|
12.70
|
12.54
|
9.06
|
18,900
|
|
|
10/28/2021
|
+0.10 / +0.81%
|
12.30
|
12.40
|
12.30
|
12.40
|
12.31
|
8.84
|
9,100
|
|
|
10/27/2021
|
-0.20 / -1.60%
|
12.20
|
12.40
|
12.00
|
12.30
|
12.16
|
8.77
|
17,100
|
|
|
10/26/2021
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.30
|
12.50
|
12.35
|
8.91
|
17,000
|
|
|
10/25/2021
|
-0.10 / -0.80%
|
12.10
|
12.60
|
12.10
|
12.40
|
12.44
|
8.84
|
9,000
|
|
|
10/22/2021
|
+0.30 / +2.46%
|
12.00
|
12.50
|
12.00
|
12.50
|
12.47
|
8.91
|
9,300
|
|
|
10/21/2021
|
-0.20 / -1.61%
|
11.80
|
12.20
|
11.70
|
12.20
|
12.11
|
8.70
|
7,600
|
|
|