|
Closing price on 2/3/2021
|
|
| Open |
10.40 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
20,900 |
| Split-adjusted Price |
7.70 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2021
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.57
|
7.70
|
20,900
|
|
|
2/2/2021
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.59
|
7.42
|
4,700
|
|
|
2/1/2021
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.57
|
7.49
|
31,400
|
|
|
1/29/2021
|
+0.40 / +3.92%
|
10.20
|
10.60
|
9.70
|
10.60
|
10.50
|
7.56
|
21,700
|
|
|
1/28/2021
|
-0.80 / -7.27%
|
10.60
|
10.80
|
9.90
|
10.20
|
10.00
|
7.27
|
103,500
|
|
|
1/27/2021
|
-0.30 / -2.65%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.97
|
7.84
|
25,500
|
|
|
1/26/2021
|
-0.20 / -1.74%
|
11.30
|
11.60
|
11.00
|
11.30
|
11.25
|
8.06
|
22,800
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.43
|
8.20
|
17,800
|
|
|
1/22/2021
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.59
|
8.20
|
13,300
|
|
|
1/21/2021
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.69
|
8.34
|
11,400
|
|
|
1/20/2021
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.37
|
8.27
|
2,600
|
|
|
1/19/2021
|
-0.40 / -3.36%
|
11.70
|
11.90
|
11.00
|
11.50
|
11.49
|
8.20
|
41,171
|
|
|
1/18/2021
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.90
|
11.81
|
8.49
|
11,700
|
|
|
1/15/2021
|
-0.40 / -3.25%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.86
|
8.49
|
51,100
|
|
|
1/14/2021
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.90
|
12.30
|
11.93
|
8.77
|
129,200
|
|
|
1/13/2021
|
-0.40 / -3.25%
|
12.30
|
12.50
|
11.90
|
11.90
|
12.01
|
8.49
|
35,000
|
|
|
1/12/2021
|
+0.40 / +3.36%
|
11.90
|
12.50
|
11.50
|
12.30
|
12.00
|
8.77
|
182,100
|
|
|
1/11/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.85
|
8.49
|
27,300
|
|
|
1/8/2021
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.98
|
8.49
|
65,200
|
|
|
1/7/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
11.90
|
12.10
|
12.02
|
8.63
|
59,500
|
|
|
1/6/2021
|
+1.00 / +9.01%
|
11.30
|
12.10
|
11.30
|
12.10
|
11.76
|
8.63
|
96,061
|
|
|
1/5/2021
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.90
|
11.10
|
11.04
|
7.92
|
60,000
|
|
|
1/4/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.08
|
7.92
|
23,000
|
|
|
12/31/2020
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.02
|
7.99
|
51,700
|
|
|
12/30/2020
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.22
|
7.99
|
21,400
|
|
|
12/29/2020
|
+0.60 / +5.66%
|
10.60
|
11.20
|
10.60
|
11.20
|
10.74
|
7.99
|
89,300
|
|
|
12/28/2020
|
+0.50 / +4.95%
|
10.10
|
10.80
|
10.10
|
10.60
|
10.50
|
7.56
|
83,700
|
|
|
12/25/2020
|
0.00 / 0.00%
|
10.00
|
10.30
|
10.00
|
10.10
|
10.12
|
7.20
|
5,400
|
|
|
12/24/2020
|
-0.20 / -1.94%
|
10.30
|
10.40
|
9.90
|
10.10
|
10.10
|
7.20
|
19,300
|
|
|
12/23/2020
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.00
|
10.30
|
10.06
|
7.35
|
99,000
|
|
|