|
Closing price on 12/7/2023
|
|
| Open |
10.70 |
| High |
11.40 |
| Low |
10.40 |
| Volume |
17,500 |
| Split-adjusted Price |
9.45 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2023
|
-0.10 / -0.95%
|
10.70
|
11.40
|
10.40
|
10.40
|
10.85
|
9.45
|
17,500
|
|
|
12/6/2023
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
1,600
|
|
|
12/5/2023
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.41
|
9.45
|
14,100
|
|
|
12/4/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
11,800
|
|
|
12/1/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.35
|
9.45
|
10,200
|
|
|
11/30/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.31
|
9.36
|
9,700
|
|
|
11/29/2023
|
-0.60 / -5.50%
|
10.60
|
10.60
|
10.20
|
10.30
|
10.25
|
9.36
|
47,000
|
|
|
11/28/2023
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.50
|
10.90
|
10.68
|
9.91
|
5,100
|
|
|
11/27/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.30
|
11.80
|
11.53
|
9.73
|
96,500
|
|
|
11/24/2023
|
+0.10 / +0.84%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.97
|
9.89
|
7,000
|
|
|
11/23/2023
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.90
|
11.90
|
11.96
|
9.81
|
15,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
20,900
|
|
|
11/21/2023
|
+0.30 / +2.56%
|
12.40
|
12.40
|
12.00
|
12.00
|
12.13
|
9.89
|
9,700
|
|
|
11/20/2023
|
-0.10 / -0.85%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.76
|
9.64
|
38,100
|
|
|
11/17/2023
|
-0.20 / -1.67%
|
12.00
|
12.00
|
11.80
|
11.80
|
11.92
|
9.73
|
2,600
|
|
|
11/16/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
7,700
|
|
|
11/15/2023
|
+0.30 / +2.56%
|
12.10
|
12.10
|
11.70
|
12.00
|
12.01
|
9.89
|
24,900
|
|
|
11/14/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
11/13/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
11/10/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
2,000
|
|
|
11/9/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
11/8/2023
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
3,000
|
|
|
11/7/2023
|
-0.20 / -1.74%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
200
|
|
|
11/6/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
9,700
|
|
|
11/3/2023
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.44
|
9.48
|
15,300
|
|
|
11/2/2023
|
+0.20 / +1.79%
|
11.20
|
11.50
|
11.20
|
11.40
|
11.35
|
9.40
|
7,400
|
|
|
11/1/2023
|
+0.10 / +0.90%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.06
|
9.23
|
16,900
|
|
|
10/31/2023
|
-0.40 / -3.48%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
9.15
|
5,600
|
|
|
10/30/2023
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
0
|
|
|
10/27/2023
|
+0.20 / +1.77%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
1,100
|
|
|