|
Closing price on 12/22/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.10 |
| Volume |
20,200 |
| Split-adjusted Price |
7.35 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.30
|
10.15
|
7.35
|
20,200
|
|
|
12/21/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.26
|
7.35
|
5,800
|
|
|
12/18/2020
|
-0.20 / -1.90%
|
10.60
|
10.60
|
10.30
|
10.30
|
10.36
|
7.35
|
9,600
|
|
|
12/17/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.32
|
7.49
|
41,800
|
|
|
12/16/2020
|
+0.60 / +6.12%
|
9.80
|
10.50
|
9.80
|
10.40
|
10.04
|
7.42
|
85,000
|
|
|
12/15/2020
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.70
|
9.80
|
9.83
|
6.99
|
15,700
|
|
|
12/14/2020
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.62
|
6.99
|
23,500
|
|
|
12/11/2020
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.70
|
7.06
|
7,100
|
|
|
12/10/2020
|
-0.20 / -2.02%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
6.92
|
46,200
|
|
|
12/9/2020
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.79
|
7.06
|
38,400
|
|
|
12/8/2020
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.91
|
7.06
|
16,800
|
|
|
12/7/2020
|
+0.40 / +4.17%
|
9.60
|
10.00
|
9.60
|
10.00
|
9.93
|
7.13
|
124,700
|
|
|
12/4/2020
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.60
|
9.54
|
6.85
|
26,500
|
|
|
12/3/2020
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.43
|
6.85
|
14,400
|
|
|
12/2/2020
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.40
|
9.60
|
9.51
|
6.85
|
52,300
|
|
|
12/1/2020
|
+0.10 / +1.06%
|
9.30
|
9.50
|
9.20
|
9.50
|
9.41
|
6.77
|
37,700
|
|
|
11/30/2020
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.30
|
9.40
|
9.38
|
6.70
|
31,600
|
|
|
11/27/2020
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.31
|
6.70
|
4,700
|
|
|
11/26/2020
|
+0.10 / +1.09%
|
9.20
|
9.50
|
9.20
|
9.30
|
9.29
|
6.63
|
82,600
|
|
|
11/25/2020
|
-0.10 / -1.08%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.18
|
6.56
|
32,900
|
|
|
11/24/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.10
|
9.30
|
9.21
|
6.63
|
68,400
|
|
|
11/23/2020
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.27
|
6.63
|
31,600
|
|
|
11/20/2020
|
+0.20 / +2.20%
|
9.10
|
9.30
|
9.00
|
9.30
|
9.12
|
6.63
|
68,100
|
|
|
11/19/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.02
|
6.49
|
116,600
|
|
|
11/18/2020
|
+0.30 / +3.41%
|
8.90
|
9.20
|
8.80
|
9.10
|
9.00
|
6.49
|
59,000
|
|
|
11/17/2020
|
+0.30 / +3.53%
|
8.60
|
8.80
|
8.40
|
8.80
|
8.60
|
6.28
|
94,300
|
|
|
11/16/2020
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.40
|
8.50
|
8.49
|
6.06
|
205,300
|
|
|
11/13/2020
|
+0.10 / +1.16%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.59
|
6.20
|
38,800
|
|
|
11/12/2020
|
-0.20 / -2.27%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
6.13
|
19,500
|
|
|
11/11/2020
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.62
|
6.28
|
20,000
|
|
|