|
Closing price on 2/2/2017
|
|
| Open |
22.70 |
| High |
23.00 |
| Low |
22.70 |
| Volume |
6,000 |
| Split-adjusted Price |
8.08 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.76
|
8.08
|
6,000
|
|
|
1/25/2017
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.60
|
22.70
|
22.76
|
7.98
|
900
|
|
|
1/24/2017
|
+0.50 / +2.26%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.19
|
7.94
|
6,400
|
|
|
1/23/2017
|
-0.90 / -3.91%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.23
|
7.77
|
2,600
|
|
|
1/20/2017
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.00
|
23.00
|
22.47
|
8.08
|
7,600
|
|
|
1/19/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
8.08
|
2,100
|
|
|
1/18/2017
|
0.00 / 0.00%
|
23.10
|
23.50
|
20.80
|
23.10
|
22.25
|
8.12
|
7,500
|
|
|
1/17/2017
|
-0.60 / -2.53%
|
23.20
|
23.20
|
22.80
|
23.10
|
22.87
|
8.12
|
10,900
|
|
|
1/16/2017
|
+0.10 / +0.42%
|
23.60
|
23.70
|
23.40
|
23.70
|
23.56
|
8.33
|
3,200
|
|
|
1/13/2017
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.30
|
23.60
|
23.60
|
8.29
|
7,000
|
|
|
1/12/2017
|
-0.40 / -1.67%
|
23.50
|
23.70
|
23.30
|
23.60
|
23.51
|
8.29
|
20,800
|
|
|
1/11/2017
|
+1.10 / +4.80%
|
22.90
|
24.00
|
22.90
|
24.00
|
23.25
|
8.43
|
8,500
|
|
|
1/10/2017
|
+1.00 / +4.57%
|
22.90
|
23.90
|
22.50
|
22.90
|
22.85
|
8.05
|
28,460
|
|
|
1/9/2017
|
+1.00 / +4.78%
|
20.50
|
21.90
|
20.50
|
21.90
|
20.78
|
7.70
|
7,039
|
|
|
1/6/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.35
|
1,000
|
|
|
1/5/2017
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
20.90
|
20.93
|
7.35
|
9,500
|
|
|
1/4/2017
|
-0.40 / -1.88%
|
20.90
|
21.30
|
20.50
|
20.90
|
20.90
|
7.35
|
8,300
|
|
|
1/3/2017
|
-0.60 / -2.74%
|
21.30
|
21.30
|
20.50
|
21.30
|
20.93
|
7.49
|
4,739
|
|
|
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
|
|
|