|
Closing price on 3/18/2022
|
|
| Open |
14.50 |
| High |
14.70 |
| Low |
14.30 |
| Volume |
52,700 |
| Split-adjusted Price |
11.20 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2022
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.44
|
11.20
|
52,700
|
|
|
3/17/2022
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.82
|
11.35
|
43,800
|
|
|
3/16/2022
|
+0.10 / +0.69%
|
14.50
|
14.70
|
14.50
|
14.60
|
14.62
|
11.27
|
61,800
|
|
|
3/15/2022
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.10
|
14.50
|
14.44
|
11.20
|
119,100
|
|
|
3/14/2022
|
+0.20 / +1.38%
|
15.10
|
15.10
|
14.30
|
14.70
|
14.55
|
11.35
|
100,700
|
|
|
3/11/2022
|
+0.70 / +5.07%
|
13.80
|
14.50
|
13.80
|
14.50
|
14.30
|
11.20
|
210,800
|
|
|
3/10/2022
|
+0.50 / +3.76%
|
13.10
|
14.10
|
13.10
|
13.80
|
13.74
|
10.66
|
113,600
|
|
|
3/9/2022
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.00
|
13.30
|
13.08
|
10.27
|
41,900
|
|
|
3/8/2022
|
-0.20 / -1.49%
|
13.40
|
13.40
|
13.00
|
13.20
|
13.13
|
10.19
|
45,000
|
|
|
3/7/2022
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.00
|
13.40
|
13.27
|
10.35
|
38,500
|
|
|
3/4/2022
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.00
|
13.50
|
13.30
|
10.42
|
33,200
|
|
|
3/3/2022
|
-0.10 / -0.75%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.06
|
10.19
|
112,400
|
|
|
3/2/2022
|
-0.10 / -0.75%
|
13.10
|
13.50
|
13.10
|
13.30
|
13.21
|
10.27
|
18,300
|
|
|
3/1/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.12
|
10.35
|
29,000
|
|
|
2/28/2022
|
-0.10 / -0.75%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.12
|
10.27
|
23,900
|
|
|
2/25/2022
|
+0.10 / +0.75%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.28
|
10.35
|
11,900
|
|
|
2/24/2022
|
-0.30 / -2.21%
|
13.50
|
13.60
|
12.90
|
13.30
|
13.14
|
10.27
|
93,700
|
|
|
2/23/2022
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.54
|
10.50
|
20,900
|
|
|
2/22/2022
|
-0.30 / -2.16%
|
13.60
|
13.80
|
13.20
|
13.60
|
13.51
|
10.50
|
69,000
|
|
|
2/21/2022
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.70
|
13.90
|
13.91
|
10.73
|
65,200
|
|
|
2/18/2022
|
+0.40 / +2.94%
|
13.50
|
14.20
|
13.20
|
14.00
|
13.74
|
10.81
|
126,800
|
|
|
2/17/2022
|
+0.30 / +2.26%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.33
|
10.50
|
53,500
|
|
|
2/16/2022
|
+0.40 / +3.10%
|
13.20
|
13.40
|
13.10
|
13.30
|
13.22
|
10.27
|
55,900
|
|
|
2/15/2022
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.20
|
12.90
|
12.64
|
9.96
|
121,100
|
|
|
2/14/2022
|
-0.30 / -2.36%
|
12.60
|
12.60
|
12.40
|
12.40
|
12.44
|
9.57
|
27,600
|
|
|
2/11/2022
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.52
|
9.81
|
23,900
|
|
|
2/10/2022
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.55
|
9.65
|
19,800
|
|
|
2/9/2022
|
-0.20 / -1.54%
|
13.00
|
13.00
|
12.60
|
12.80
|
12.78
|
9.88
|
24,200
|
|
|
2/8/2022
|
+0.20 / +1.56%
|
12.80
|
13.00
|
12.70
|
13.00
|
12.92
|
10.04
|
13,900
|
|
|
2/7/2022
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.65
|
9.88
|
10,300
|
|
|