|
Closing price on 12/11/2017
|
|
| Open |
14.50 |
| High |
15.20 |
| Low |
14.10 |
| Volume |
92,666 |
| Split-adjusted Price |
5.88 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/11/2017
|
-0.50 / -3.23%
|
14.50
|
15.20
|
14.10
|
15.00
|
14.20
|
5.88
|
92,666
|
|
|
12/8/2017
|
+0.50 / +3.33%
|
15.00
|
15.50
|
14.50
|
15.50
|
14.94
|
6.08
|
3,200
|
|
|
12/7/2017
|
0.00 / 0.00%
|
13.60
|
15.00
|
13.60
|
15.00
|
14.49
|
5.88
|
710
|
|
|
12/6/2017
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.88
|
0
|
|
|
12/5/2017
|
-0.40 / -2.60%
|
15.00
|
15.00
|
14.70
|
15.00
|
14.93
|
5.88
|
4,860
|
|
|
12/4/2017
|
-0.10 / -0.65%
|
14.60
|
15.50
|
14.60
|
15.40
|
14.98
|
6.04
|
5,220
|
|
|
12/1/2017
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.10
|
6.08
|
5,710
|
|
|
11/30/2017
|
0.00 / 0.00%
|
14.50
|
15.50
|
14.10
|
15.50
|
14.20
|
6.08
|
5,800
|
|
|
11/29/2017
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.50
|
15.50
|
14.55
|
6.08
|
5,710
|
|
|
11/28/2017
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.08
|
2,045
|
|
|
11/27/2017
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.65
|
6.08
|
2,350
|
|
|
11/24/2017
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.04
|
6.08
|
7,900
|
|
|
11/23/2017
|
-0.50 / -3.23%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.09
|
5.88
|
3,700
|
|
|
11/22/2017
|
-0.10 / -0.64%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
6.08
|
448
|
|
|
11/21/2017
|
-0.40 / -2.50%
|
15.90
|
15.90
|
15.60
|
15.60
|
15.87
|
6.12
|
1,100
|
|
|
11/20/2017
|
-0.20 / -1.23%
|
15.00
|
16.40
|
15.00
|
16.00
|
15.20
|
6.28
|
6,700
|
|
|
11/17/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.36
|
0
|
|
|
11/16/2017
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.36
|
10
|
|
|
11/15/2017
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
6.36
|
4,000
|
|
|
11/14/2017
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.39
|
0
|
|
|
11/13/2017
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
6.39
|
100
|
|
|
11/10/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.63
|
30
|
|
|
11/9/2017
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.63
|
0
|
|
|
11/8/2017
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.63
|
100
|
|
|
11/7/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.32
|
0
|
|
|
11/6/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.32
|
0
|
|
|
11/3/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.32
|
0
|
|
|
11/2/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.32
|
0
|
|
|
11/1/2017
|
0.00 / 0.00%
|
15.50
|
16.10
|
15.50
|
16.10
|
15.60
|
6.32
|
630
|
|
|
10/31/2017
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
6.32
|
0
|
|
|