|
Closing price on 3/13/2018
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
13.00 |
| Volume |
2,500 |
| Split-adjusted Price |
5.90 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/13/2018
|
+0.30 / +2.31%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.16
|
5.90
|
2,500
|
|
|
3/12/2018
|
-0.50 / -3.70%
|
13.00
|
13.50
|
13.00
|
13.00
|
13.27
|
5.76
|
5,200
|
|
|
3/9/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.98
|
300
|
|
|
3/8/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.98
|
1,200
|
|
|
3/7/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.98
|
2,400
|
|
|
3/6/2018
|
0.00 / 0.00%
|
13.90
|
14.00
|
12.50
|
13.50
|
13.57
|
5.98
|
78,900
|
|
|
3/5/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.98
|
31,010
|
|
|
3/2/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
5.98
|
0
|
|
|
3/1/2018
|
0.00 / 0.00%
|
13.10
|
13.50
|
13.00
|
13.50
|
13.20
|
5.98
|
1,500
|
|
|
2/28/2018
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.58
|
5.98
|
1,800
|
|
|
2/27/2018
|
-0.90 / -6.21%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.59
|
6.03
|
6,700
|
|
|
2/26/2018
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.50
|
14.50
|
14.58
|
6.43
|
5,000
|
|
|
2/23/2018
|
+0.20 / +1.39%
|
13.20
|
14.60
|
13.20
|
14.60
|
14.03
|
6.47
|
6,600
|
|
|
2/22/2018
|
-0.30 / -2.04%
|
13.80
|
14.40
|
13.80
|
14.40
|
13.90
|
6.38
|
600
|
|
|
2/21/2018
|
+0.20 / +1.38%
|
14.60
|
14.70
|
14.60
|
14.70
|
14.70
|
6.52
|
2,500
|
|
|
2/13/2018
|
-0.20 / -1.36%
|
14.70
|
14.70
|
13.70
|
14.50
|
14.36
|
6.43
|
4,700
|
|
|
2/12/2018
|
-0.20 / -1.34%
|
13.50
|
14.70
|
13.50
|
14.70
|
13.51
|
6.52
|
15,116
|
|
|
2/9/2018
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.60
|
10
|
|
|
2/8/2018
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.76
|
6.60
|
2,600
|
|
|
2/7/2018
|
+0.20 / +1.36%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
6.60
|
100
|
|
|
2/6/2018
|
-0.20 / -1.34%
|
13.50
|
14.80
|
13.50
|
14.70
|
13.66
|
6.52
|
2,400
|
|
|
2/5/2018
|
-0.20 / -1.32%
|
14.00
|
14.90
|
13.60
|
14.90
|
13.75
|
6.60
|
1,100
|
|
|
2/2/2018
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
6.69
|
0
|
|
|
2/1/2018
|
+1.10 / +7.86%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.64
|
6.69
|
12,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
12.60
|
14.00
|
12.93
|
6.21
|
2,300
|
|
|
1/30/2018
|
-0.30 / -2.10%
|
14.00
|
14.30
|
14.00
|
14.00
|
14.08
|
6.21
|
4,500
|
|
|
1/29/2018
|
-1.40 / -8.92%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.38
|
6.34
|
1,600
|
|
|
1/26/2018
|
-1.70 / -9.77%
|
16.60
|
16.60
|
15.00
|
15.70
|
15.44
|
6.96
|
16,200
|
|
|
1/25/2018
|
+0.30 / +1.75%
|
17.00
|
17.40
|
16.60
|
17.40
|
16.75
|
6.83
|
21,220
|
|
|
1/24/2018
|
-0.20 / -1.16%
|
17.30
|
18.00
|
17.00
|
17.10
|
17.48
|
6.71
|
19,916
|
|
|