|
Closing price on 2/25/2022
|
|
| Open |
13.30 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
11,900 |
| Split-adjusted Price |
10.35 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.28
|
10.35
|
11,900
|
|
|
2/24/2022
|
-0.30 / -2.21%
|
13.50
|
13.60
|
12.90
|
13.30
|
13.14
|
10.27
|
93,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.54
|
10.50
|
20,900
|
|
|
2/22/2022
|
-0.30 / -2.16%
|
13.60
|
13.80
|
13.20
|
13.60
|
13.51
|
10.50
|
69,000
|
|
|
2/21/2022
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.91
|
10.73
|
65,200
|
|
|
2/18/2022
|
+0.40 / +2.94%
|
13.50
|
14.20
|
13.20
|
14.00
|
13.74
|
10.81
|
126,800
|
|
|
2/17/2022
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.33
|
10.50
|
53,500
|
|
|
2/16/2022
|
+0.40 / +3.10%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.22
|
10.27
|
55,900
|
|
|
2/15/2022
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.20
|
12.90
|
12.64
|
9.96
|
121,100
|
|
|
2/14/2022
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.44
|
9.57
|
27,600
|
|
|
2/11/2022
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.52
|
9.81
|
23,900
|
|
|
2/10/2022
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.55
|
9.65
|
19,800
|
|
|
2/9/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.78
|
9.88
|
24,200
|
|
|
2/8/2022
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.92
|
10.04
|
13,900
|
|
|
2/7/2022
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.65
|
9.88
|
10,300
|
|
|
1/28/2022
|
+0.10 / +0.82%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.24
|
9.50
|
29,700
|
|
|
1/27/2022
|
+0.10 / +0.83%
|
12.20
|
12.20
|
11.80
|
12.20
|
11.97
|
9.42
|
45,800
|
|
|
1/26/2022
|
-0.20 / -1.63%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.15
|
9.34
|
9,900
|
|
|
1/25/2022
|
+0.30 / +2.50%
|
12.30
|
12.40
|
12.00
|
12.30
|
12.04
|
9.50
|
36,400
|
|
|
1/24/2022
|
-1.10 / -8.40%
|
12.60
|
13.00
|
12.00
|
12.00
|
12.19
|
9.27
|
59,300
|
|
|
1/21/2022
|
+0.10 / +0.77%
|
13.50
|
13.50
|
12.30
|
13.10
|
12.87
|
10.12
|
26,000
|
|
|
1/20/2022
|
+0.50 / +4.00%
|
12.30
|
13.00
|
12.20
|
13.00
|
12.42
|
10.04
|
7,900
|
|
|
1/19/2022
|
+0.10 / +0.81%
|
12.40
|
12.50
|
12.20
|
12.50
|
12.37
|
9.65
|
12,100
|
|
|
1/18/2022
|
0.00 / 0.00%
|
12.10
|
12.60
|
12.00
|
12.40
|
12.29
|
9.57
|
35,200
|
|
|
1/17/2022
|
-0.60 / -4.62%
|
12.90
|
13.00
|
12.30
|
12.40
|
12.63
|
9.57
|
26,316
|
|
|
1/14/2022
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.60
|
13.00
|
12.89
|
10.04
|
41,600
|
|
|
1/13/2022
|
-0.80 / -5.80%
|
13.80
|
13.80
|
12.80
|
13.00
|
13.03
|
10.04
|
81,300
|
|
|
1/12/2022
|
-0.30 / -2.13%
|
13.50
|
14.10
|
12.80
|
13.80
|
13.29
|
10.66
|
74,700
|
|
|
1/11/2022
|
-0.40 / -2.76%
|
13.60
|
14.10
|
13.50
|
14.10
|
13.75
|
10.89
|
43,700
|
|
|
1/10/2022
|
+0.10 / +0.69%
|
14.50
|
15.20
|
14.20
|
14.50
|
14.63
|
11.20
|
105,500
|
|
|