|
Closing price on 12/30/2016
|
|
| Open |
20.90 |
| High |
21.90 |
| Low |
20.70 |
| Volume |
5,400 |
| Split-adjusted Price |
7.70 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2016
|
+0.60 / +2.82%
|
20.90
|
21.90
|
20.70
|
21.90
|
21.07
|
7.70
|
5,400
|
|
|
12/29/2016
|
+0.40 / +1.91%
|
20.70
|
21.30
|
20.50
|
21.30
|
20.68
|
7.49
|
3,600
|
|
|
12/28/2016
|
-0.50 / -2.34%
|
20.00
|
20.90
|
19.80
|
20.90
|
20.30
|
7.35
|
3,849
|
|
|
12/27/2016
|
+0.70 / +3.38%
|
20.50
|
21.40
|
20.00
|
21.40
|
20.32
|
7.52
|
3,000
|
|
|
12/26/2016
|
-0.20 / -0.96%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
7.28
|
1,400
|
|
|
12/23/2016
|
-0.60 / -2.79%
|
20.80
|
20.90
|
20.70
|
20.90
|
20.79
|
7.35
|
6,600
|
|
|
12/22/2016
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.20
|
21.50
|
21.57
|
7.56
|
11,600
|
|
|
12/21/2016
|
-0.20 / -0.92%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.42
|
7.59
|
9,200
|
|
|
12/20/2016
|
0.00 / 0.00%
|
21.50
|
21.80
|
21.40
|
21.80
|
21.42
|
7.66
|
1,240
|
|
|
12/19/2016
|
+0.10 / +0.46%
|
21.70
|
21.80
|
21.30
|
21.80
|
21.69
|
7.66
|
18,710
|
|
|
12/16/2016
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.60
|
21.70
|
21.62
|
7.63
|
4,160
|
|
|
12/15/2016
|
-0.10 / -0.46%
|
21.70
|
21.70
|
21.20
|
21.70
|
21.44
|
7.63
|
1,500
|
|
|
12/14/2016
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
7.66
|
6
|
|
|
12/13/2016
|
+0.80 / +3.81%
|
21.20
|
21.80
|
21.20
|
21.80
|
21.69
|
7.66
|
3,200
|
|
|
12/12/2016
|
-0.90 / -4.11%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.38
|
5,100
|
|
|
12/9/2016
|
-0.10 / -0.45%
|
21.50
|
21.90
|
21.50
|
21.90
|
21.50
|
7.70
|
1,700
|
|
|
12/8/2016
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.75
|
7.73
|
3,800
|
|
|
12/7/2016
|
+0.70 / +3.45%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.10
|
7.38
|
4,040
|
|
|
12/6/2016
|
-1.60 / -7.31%
|
21.30
|
21.30
|
20.30
|
20.30
|
21.26
|
7.13
|
8,800
|
|
|
12/5/2016
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.30
|
21.90
|
21.40
|
7.70
|
5,100
|
|
|
12/2/2016
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.30
|
21.90
|
21.66
|
7.70
|
7,800
|
|
|
12/1/2016
|
-0.10 / -0.45%
|
22.00
|
22.10
|
21.10
|
21.90
|
21.66
|
7.70
|
20,320
|
|
|
11/30/2016
|
-0.10 / -0.45%
|
22.10
|
22.10
|
22.00
|
22.00
|
22.01
|
7.73
|
6,900
|
|
|
11/29/2016
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.08
|
7.77
|
2,519
|
|
|
11/28/2016
|
-0.40 / -1.78%
|
22.50
|
22.50
|
22.10
|
22.10
|
22.50
|
7.77
|
4,700
|
|
|
11/25/2016
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.41
|
7.91
|
2,772
|
|
|
11/24/2016
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.40
|
22.60
|
22.53
|
7.94
|
10,200
|
|
|
11/23/2016
|
+0.20 / +0.89%
|
22.20
|
23.00
|
22.20
|
22.60
|
22.75
|
7.94
|
1,100
|
|
|
11/22/2016
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.40
|
22.40
|
22.46
|
7.87
|
6,611
|
|
|
11/21/2016
|
-0.10 / -0.44%
|
22.40
|
22.90
|
22.40
|
22.50
|
22.52
|
7.91
|
7,400
|
|
|