|
Closing price on 12/22/2021
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
13.20 |
| Volume |
91,900 |
| Split-adjusted Price |
10.50 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2021
|
-0.70 / -4.90%
|
14.40
|
14.50
|
13.20
|
13.60
|
13.92
|
10.50
|
91,900
|
|
|
12/21/2021
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.39
|
11.04
|
47,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.50
|
14.80
|
14.73
|
11.43
|
68,300
|
|
|
12/17/2021
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.50
|
14.80
|
14.82
|
11.43
|
87,000
|
|
|
12/16/2021
|
+0.70 / +4.96%
|
14.10
|
15.40
|
14.10
|
14.80
|
14.95
|
11.43
|
137,400
|
|
|
12/15/2021
|
-0.30 / -2.08%
|
14.00
|
14.40
|
14.00
|
14.10
|
14.16
|
10.89
|
75,000
|
|
|
12/14/2021
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.10
|
14.40
|
14.43
|
11.12
|
56,400
|
|
|
12/13/2021
|
+1.20 / +8.96%
|
13.40
|
14.70
|
13.10
|
14.60
|
14.02
|
11.27
|
200,600
|
|
|
12/10/2021
|
-0.60 / -4.29%
|
14.00
|
14.00
|
13.30
|
13.40
|
13.41
|
10.35
|
104,200
|
|
|
12/9/2021
|
-0.50 / -3.45%
|
15.00
|
15.00
|
13.10
|
14.00
|
14.05
|
10.81
|
62,400
|
|
|
12/8/2021
|
+0.10 / +0.64%
|
15.60
|
16.00
|
15.50
|
15.70
|
15.69
|
11.20
|
59,600
|
|
|
12/7/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.20
|
15.60
|
15.33
|
11.13
|
98,600
|
|
|
12/6/2021
|
-0.20 / -1.27%
|
15.80
|
16.00
|
15.40
|
15.60
|
15.76
|
11.13
|
134,300
|
|
|
12/3/2021
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.60
|
15.80
|
15.81
|
11.27
|
199,500
|
|
|
12/2/2021
|
+0.10 / +0.63%
|
16.00
|
16.40
|
16.00
|
16.10
|
16.12
|
11.48
|
126,700
|
|
|
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
|
|
|