|
Closing price on 12/9/2016
|
|
| Open |
21.50 |
| High |
21.90 |
| Low |
21.50 |
| Volume |
1,700 |
| Split-adjusted Price |
7.70 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/18/2016
|
-0.10 / -0.44%
|
22.50
|
22.60
|
22.00
|
22.60
|
22.44
|
7.94
|
3,700
|
|
|
11/17/2016
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.00
|
22.70
|
22.70
|
7.98
|
1,900
|
|
|
11/16/2016
|
+0.10 / +0.44%
|
22.60
|
22.90
|
22.60
|
22.70
|
22.72
|
7.98
|
15,300
|
|
|
11/15/2016
|
-0.30 / -1.31%
|
23.00
|
23.00
|
22.50
|
22.60
|
22.63
|
7.94
|
6,300
|
|
|
11/14/2016
|
-0.20 / -0.87%
|
22.50
|
23.00
|
22.50
|
22.90
|
22.73
|
8.05
|
9,915
|
|
|
11/11/2016
|
-0.40 / -1.70%
|
23.60
|
23.70
|
23.10
|
23.10
|
23.20
|
8.12
|
1,600
|
|
|
11/10/2016
|
+1.70 / +7.80%
|
22.50
|
23.50
|
22.50
|
23.50
|
22.72
|
8.26
|
3,600
|
|
|
11/9/2016
|
-2.00 / -8.40%
|
23.50
|
23.50
|
21.80
|
21.80
|
22.88
|
7.66
|
16,400
|
|
|
11/8/2016
|
-0.20 / -0.83%
|
23.70
|
24.00
|
23.70
|
23.80
|
23.89
|
8.36
|
1,000
|
|
|
11/7/2016
|
+0.20 / +0.84%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.43
|
500
|
|
|
11/4/2016
|
-0.60 / -2.46%
|
23.90
|
24.30
|
23.80
|
23.80
|
23.88
|
8.36
|
8,400
|
|
|
11/3/2016
|
0.00 / 0.00%
|
23.70
|
24.40
|
23.70
|
24.40
|
23.96
|
8.58
|
1,100
|
|
|
11/2/2016
|
+1.70 / +7.49%
|
23.50
|
24.60
|
23.50
|
24.40
|
24.41
|
8.58
|
13,400
|
|
|
11/1/2016
|
-2.30 / -9.20%
|
25.00
|
25.50
|
22.70
|
22.70
|
24.40
|
7.98
|
43,100
|
|
|
10/31/2016
|
-1.40 / -5.30%
|
25.70
|
27.00
|
24.90
|
25.00
|
25.91
|
8.79
|
32,400
|
|
|