|
Closing price on 12/10/2015
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.70 |
| Volume |
6,444 |
| Split-adjusted Price |
4.86 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-0.30 / -1.58%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.77
|
4.86
|
6,444
|
|
|
12/9/2015
|
-0.10 / -0.52%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.13
|
4.94
|
1,400
|
|
|
12/8/2015
|
-0.10 / -0.52%
|
19.10
|
19.20
|
19.10
|
19.10
|
19.13
|
4.97
|
700
|
|
|
12/7/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.99
|
0
|
|
|
12/4/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.99
|
1,000
|
|
|
12/3/2015
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.20
|
19.20
|
19.21
|
4.99
|
10,000
|
|
|
12/2/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.99
|
0
|
|
|
12/1/2015
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
4.99
|
600
|
|
|
11/30/2015
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.60
|
4.99
|
20,400
|
|
|
11/27/2015
|
-0.70 / -3.45%
|
19.60
|
19.70
|
19.60
|
19.60
|
19.63
|
5.10
|
9,300
|
|
|
11/26/2015
|
+0.30 / +1.50%
|
19.20
|
20.30
|
19.20
|
20.30
|
19.53
|
5.28
|
800
|
|
|
11/25/2015
|
-0.50 / -2.44%
|
19.80
|
20.00
|
19.00
|
20.00
|
19.19
|
5.20
|
3,100
|
|
|
11/24/2015
|
+1.50 / +7.89%
|
18.90
|
20.50
|
18.70
|
20.50
|
18.91
|
5.33
|
10,532
|
|
|
11/23/2015
|
-0.50 / -2.56%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.48
|
4.94
|
3,000
|
|
|
11/20/2015
|
+1.00 / +5.41%
|
18.60
|
19.50
|
18.60
|
19.50
|
18.67
|
5.07
|
1,200
|
|
|
11/19/2015
|
+0.10 / +0.54%
|
18.40
|
18.60
|
18.40
|
18.50
|
18.50
|
4.81
|
3,600
|
|
|
11/18/2015
|
+0.20 / +1.10%
|
18.00
|
19.00
|
18.00
|
18.40
|
18.28
|
4.79
|
12,400
|
|
|
11/17/2015
|
-1.70 / -8.54%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
4.73
|
13,500
|
|
|
11/16/2015
|
-0.10 / -0.50%
|
18.00
|
19.90
|
18.00
|
19.90
|
18.00
|
5.18
|
3,500
|
|
|
11/13/2015
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
5.20
|
0
|
|
|
11/12/2015
|
+0.20 / +1.01%
|
17.90
|
20.00
|
17.90
|
20.00
|
17.91
|
5.20
|
38,540
|
|
|
11/11/2015
|
-2.20 / -10.00%
|
20.00
|
20.00
|
19.80
|
19.80
|
19.85
|
5.15
|
18,600
|
|
|
11/10/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|
11/9/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|
11/6/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|
11/5/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|
11/4/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|
11/3/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|
11/2/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|
10/30/2015
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
5.72
|
0
|
|
|