|
Closing price on 2/5/2024
|
|
| Open |
10.70 |
| High |
10.80 |
| Low |
10.70 |
| Volume |
2,700 |
| Split-adjusted Price |
9.73 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.76
|
9.73
|
2,700
|
|
|
2/2/2024
|
+0.10 / +0.94%
|
11.40
|
11.40
|
10.70
|
10.70
|
10.80
|
9.73
|
800
|
|
|
2/1/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.64
|
100
|
|
|
1/31/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.64
|
100
|
|
|
1/30/2024
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.61
|
9.64
|
5,300
|
|
|
1/29/2024
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.50
|
10.80
|
10.63
|
9.82
|
17,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.64
|
5,000
|
|
|
1/25/2024
|
-0.30 / -2.75%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.64
|
100
|
|
|
1/24/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.91
|
0
|
|
|
1/23/2024
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.91
|
100
|
|
|
1/22/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.69
|
9.73
|
21,000
|
|
|
1/19/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.61
|
9.73
|
12,900
|
|
|
1/18/2024
|
+0.10 / +0.94%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.73
|
10,800
|
|
|
1/17/2024
|
-0.40 / -3.64%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
9.64
|
100
|
|
|
1/16/2024
|
+0.60 / +5.77%
|
10.40
|
11.00
|
10.40
|
11.00
|
10.60
|
10.00
|
4,000
|
|
|
1/15/2024
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
9.45
|
5,900
|
|
|
1/12/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
24,100
|
|
|
1/11/2024
|
+0.10 / +0.97%
|
10.40
|
10.50
|
10.30
|
10.40
|
10.39
|
9.45
|
37,300
|
|
|
1/10/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.36
|
600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.29
|
9.36
|
2,200
|
|
|
1/8/2024
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.30
|
9.36
|
16,800
|
|
|
1/5/2024
|
+0.10 / +0.98%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
9.36
|
6,700
|
|
|
1/4/2024
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.29
|
9.27
|
42,100
|
|
|
1/3/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.30
|
10.40
|
10.36
|
9.45
|
8,100
|
|
|
1/2/2024
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
0
|
|
|
12/29/2023
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
100
|
|
|
12/28/2023
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.30
|
10.30
|
10.40
|
9.36
|
200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
9.45
|
12,700
|
|
|
12/26/2023
|
-0.10 / -0.95%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.45
|
9.45
|
10,400
|
|
|
12/25/2023
|
+0.20 / +1.94%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
9.55
|
100
|
|
|