Closing price on 12/10/2019
|
|
Open |
7.90 |
High |
8.30 |
Low |
7.80 |
Volume |
20,100 |
Split-adjusted Price |
5.07 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/10/2019
|
0.00 / 0.00%
|
7.90
|
8.30
|
7.80
|
8.30
|
7.82
|
5.07
|
20,100
|
|
12/9/2019
|
+0.30 / +3.75%
|
8.00
|
8.30
|
7.80
|
8.30
|
7.86
|
5.07
|
14,200
|
|
12/6/2019
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
400
|
|
12/5/2019
|
0.00 / 0.00%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.10
|
5.20
|
2,500
|
|
12/4/2019
|
+0.50 / +6.25%
|
8.00
|
8.50
|
8.00
|
8.50
|
8.01
|
5.20
|
6,500
|
|
12/3/2019
|
-0.50 / -5.88%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
4,000
|
|
12/2/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.00
|
8.50
|
8.16
|
5.20
|
4,200
|
|
11/29/2019
|
+0.30 / +3.75%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
1,400
|
|
11/28/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.01
|
4.89
|
7,100
|
|
11/27/2019
|
-0.50 / -5.88%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.09
|
4.89
|
5,000
|
|
11/26/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.20
|
0
|
|
11/25/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.20
|
12
|
|
11/22/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.20
|
0
|
|
11/21/2019
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.20
|
0
|
|
11/20/2019
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.08
|
5.20
|
2,100
|
|
11/19/2019
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.26
|
5.01
|
2,400
|
|
11/18/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
1,300
|
|
11/15/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
100
|
|
11/14/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
0
|
|
11/13/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
0
|
|
11/12/2019
|
-0.30 / -3.49%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
300
|
|
11/11/2019
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.26
|
0
|
|
11/8/2019
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.26
|
300
|
|
11/7/2019
|
-0.40 / -4.60%
|
7.90
|
8.60
|
7.90
|
8.30
|
8.25
|
5.07
|
400
|
|
11/6/2019
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.32
|
100
|
|
11/5/2019
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.40
|
5.26
|
5,800
|
|
11/4/2019
|
+0.20 / +2.38%
|
8.40
|
8.60
|
8.40
|
8.60
|
8.42
|
5.26
|
2,100
|
|
11/1/2019
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
5.13
|
3,100
|
|
10/31/2019
|
+0.20 / +2.41%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.20
|
200
|
|
10/30/2019
|
-0.40 / -4.60%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
1,400
|
|
|