|
Closing price on 2/23/2018
|
|
| Open |
13.20 |
| High |
14.60 |
| Low |
13.20 |
| Volume |
6,600 |
| Split-adjusted Price |
6.47 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2018
|
+0.20 / +1.39%
|
13.20
|
14.60
|
13.20
|
14.60
|
14.03
|
6.47
|
6,600
|
|
|
2/22/2018
|
-0.30 / -2.04%
|
13.80
|
14.40
|
13.80
|
14.40
|
13.90
|
6.38
|
600
|
|
|
2/21/2018
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
6.52
|
2,500
|
|
|
2/13/2018
|
-0.20 / -1.36%
|
14.70
|
14.70
|
13.70
|
14.50
|
14.36
|
6.43
|
4,700
|
|
|
2/12/2018
|
-0.20 / -1.34%
|
13.50
|
14.70
|
13.50
|
14.70
|
13.51
|
6.52
|
15,116
|
|
|
2/9/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.60
|
10
|
|
|
2/8/2018
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.76
|
6.60
|
2,600
|
|
|
2/7/2018
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.60
|
100
|
|
|
2/6/2018
|
-0.20 / -1.34%
|
13.50
|
14.80
|
13.50
|
14.70
|
13.66
|
6.52
|
2,400
|
|
|
2/5/2018
|
-0.20 / -1.32%
|
14.00
|
14.90
|
13.60
|
14.90
|
13.75
|
6.60
|
1,100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.69
|
0
|
|
|
2/1/2018
|
+1.10 / +7.86%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.64
|
6.69
|
12,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.60
|
14.00
|
12.93
|
6.21
|
2,300
|
|
|
1/30/2018
|
-0.30 / -2.10%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.08
|
6.21
|
4,500
|
|
|
1/29/2018
|
-1.40 / -8.92%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.38
|
6.34
|
1,600
|
|
|
1/26/2018
|
-1.70 / -9.77%
|
16.60
|
16.60
|
15.00
|
15.70
|
15.44
|
6.96
|
16,200
|
|
|
1/25/2018
|
+0.30 / +1.75%
|
17.00
|
17.40
|
16.60
|
17.40
|
16.75
|
6.83
|
21,220
|
|
|
1/24/2018
|
-0.20 / -1.16%
|
17.30
|
18.00
|
17.00
|
17.10
|
17.48
|
6.71
|
19,916
|
|
|
1/23/2018
|
+0.40 / +2.37%
|
16.90
|
17.50
|
16.60
|
17.30
|
16.97
|
6.79
|
16,700
|
|
|
1/22/2018
|
+0.70 / +4.32%
|
17.00
|
17.00
|
16.30
|
16.90
|
16.59
|
6.63
|
20,220
|
|
|
1/19/2018
|
+1.40 / +9.46%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.03
|
6.36
|
11,400
|
|
|
1/18/2018
|
-1.40 / -8.64%
|
15.50
|
15.50
|
14.70
|
14.80
|
15.13
|
5.81
|
8,900
|
|
|
1/17/2018
|
+1.20 / +8.00%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.64
|
6.36
|
2,916
|
|
|
1/16/2018
|
+0.60 / +4.17%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.81
|
5.88
|
11,250
|
|
|
1/15/2018
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.20
|
5.65
|
4,120
|
|
|
1/12/2018
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.50
|
14.00
|
13.92
|
5.49
|
5,300
|
|
|
1/11/2018
|
+0.20 / +1.42%
|
14.30
|
14.30
|
13.70
|
14.30
|
13.91
|
5.61
|
1,320
|
|
|
1/10/2018
|
+0.10 / +0.71%
|
13.70
|
14.10
|
13.70
|
14.10
|
13.78
|
5.53
|
1,300
|
|
|
1/9/2018
|
-0.30 / -2.10%
|
13.70
|
14.00
|
13.70
|
14.00
|
13.86
|
5.49
|
2,065
|
|
|
1/8/2018
|
-0.20 / -1.38%
|
13.50
|
14.30
|
13.50
|
14.30
|
13.67
|
5.61
|
1,001
|
|
|