|
Closing price on 3/1/2024
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
2,400 |
| Split-adjusted Price |
9.91 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
9.91
|
2,400
|
|
|
2/29/2024
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
9.82
|
1,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.91
|
500
|
|
|
2/27/2024
|
0.00 / 0.00%
|
10.90
|
11.70
|
10.90
|
10.90
|
11.26
|
9.91
|
1,800
|
|
|
2/26/2024
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.75
|
9.91
|
1,500
|
|
|
2/23/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
9.73
|
2,200
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
0
|
|
|
2/21/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.88
|
9.82
|
400
|
|
|
2/20/2024
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
9.73
|
1,600
|
|
|
2/19/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
9.73
|
5,200
|
|
|
2/16/2024
|
+0.20 / +1.89%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
9.82
|
1,200
|
|
|
2/15/2024
|
-0.30 / -2.75%
|
10.90
|
10.90
|
10.60
|
10.60
|
10.74
|
9.64
|
2,500
|
|
|
2/7/2024
|
+0.20 / +1.87%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.91
|
100
|
|
|
2/6/2024
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.70
|
10.70
|
10.75
|
9.73
|
2,200
|
|
|
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
|
|
|