|
Closing price on 2/20/2023
|
|
| Open |
12.00 |
| High |
12.30 |
| Low |
12.00 |
| Volume |
2,100 |
| Split-adjusted Price |
10.14 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
0.00 / 0.00%
|
12.00
|
12.30
|
12.00
|
12.30
|
12.08
|
10.14
|
2,100
|
|
|
2/17/2023
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.20
|
10.14
|
2,200
|
|
|
2/16/2023
|
+0.10 / +0.83%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.06
|
200
|
|
|
2/15/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.97
|
700
|
|
|
2/14/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.97
|
0
|
|
|
2/13/2023
|
-0.10 / -0.82%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.97
|
1,600
|
|
|
2/10/2023
|
-0.10 / -0.81%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.06
|
1,500
|
|
|
2/9/2023
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.10
|
12.30
|
12.11
|
10.14
|
1,900
|
|
|
2/8/2023
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.22
|
0
|
|
|
2/7/2023
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.40
|
12.40
|
12.43
|
10.22
|
600
|
|
|
2/6/2023
|
-0.50 / -3.85%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.30
|
300
|
|
|
2/3/2023
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
10.72
|
1,300
|
|
|
2/2/2023
|
-0.50 / -3.70%
|
13.00
|
13.00
|
12.30
|
13.00
|
12.65
|
10.72
|
400
|
|
|
2/1/2023
|
+0.90 / +7.14%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
11.13
|
200
|
|
|
1/31/2023
|
-1.20 / -8.70%
|
12.80
|
12.80
|
12.60
|
12.60
|
12.63
|
10.39
|
2,000
|
|
|
1/30/2023
|
0.00 / 0.00%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.79
|
11.38
|
29,400
|
|
|
1/27/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
0
|
|
|
1/19/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
0
|
|
|
1/18/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
0
|
|
|
1/17/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
0
|
|
|
1/16/2023
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
0
|
|
|
1/13/2023
|
+1.10 / +8.66%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
11.38
|
100
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
1/11/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
1/10/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
1/9/2023
|
+0.10 / +0.79%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.03
|
10.47
|
13,400
|
|
|
1/6/2023
|
+0.10 / +0.80%
|
11.60
|
12.60
|
11.60
|
12.60
|
12.50
|
10.39
|
3,500
|
|
|
1/5/2023
|
+0.20 / +1.63%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.30
|
100
|
|
|
1/4/2023
|
+0.30 / +2.50%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
100
|
|
|
1/3/2023
|
0.00 / 0.00%
|
11.50
|
12.00
|
11.50
|
12.00
|
11.52
|
9.89
|
2,900
|
|
|