|
Closing price on 2/7/2022
|
|
| Open |
12.50 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
10,300 |
| Split-adjusted Price |
9.88 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/7/2022
|
+0.20 / +1.41%
|
14.20
|
14.40
|
13.80
|
14.40
|
14.16
|
11.12
|
91,200
|
|
|
1/6/2022
|
+0.60 / +4.41%
|
13.50
|
14.40
|
13.30
|
14.20
|
13.92
|
10.96
|
134,600
|
|
|
1/5/2022
|
+0.30 / +2.26%
|
13.30
|
13.80
|
13.30
|
13.60
|
13.52
|
10.50
|
79,600
|
|
|
1/4/2022
|
+0.10 / +0.76%
|
13.20
|
13.50
|
13.10
|
13.30
|
13.33
|
10.27
|
79,900
|
|
|
12/31/2021
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.15
|
10.19
|
31,400
|
|
|
12/30/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.30
|
13.18
|
10.27
|
32,700
|
|
|
12/29/2021
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.15
|
10.27
|
60,300
|
|
|
12/28/2021
|
+0.10 / +0.76%
|
13.40
|
14.00
|
13.20
|
13.30
|
13.44
|
10.27
|
59,200
|
|
|
12/27/2021
|
0.00 / 0.00%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.12
|
10.19
|
47,100
|
|
|
12/24/2021
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.00
|
13.20
|
13.18
|
10.19
|
122,000
|
|
|
12/23/2021
|
-0.40 / -2.94%
|
14.00
|
14.00
|
13.10
|
13.20
|
13.36
|
10.19
|
127,700
|
|
|
12/22/2021
|
-0.70 / -4.90%
|
14.40
|
14.50
|
13.20
|
13.60
|
13.92
|
10.50
|
91,900
|
|
|
12/21/2021
|
-0.50 / -3.38%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.39
|
11.04
|
47,400
|
|
|
12/20/2021
|
0.00 / 0.00%
|
14.80
|
15.20
|
14.50
|
14.80
|
14.73
|
11.43
|
68,300
|
|
|