|
Closing price on 3/18/2024
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.20 |
| Volume |
289,500 |
| Split-adjusted Price |
13.36 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2024
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.20
|
14.70
|
14.69
|
13.36
|
289,500
|
|
|
3/15/2024
|
+0.70 / +5.04%
|
13.90
|
15.10
|
13.90
|
14.60
|
14.47
|
13.27
|
183,600
|
|
|
3/14/2024
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.50
|
13.90
|
13.95
|
12.64
|
238,300
|
|
|
3/13/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
13.90
|
14.00
|
14.73
|
12.73
|
266,800
|
|
|
3/12/2024
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.73
|
40,700
|
|
|
3/11/2024
|
+1.10 / +9.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.64
|
24,600
|
|
|
3/8/2024
|
+1.00 / +9.35%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.54
|
10.64
|
169,300
|
|
|
3/7/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
9.73
|
4,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
11,100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
5,200
|
|
|
3/4/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.82
|
12,500
|
|
|
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
|
|
|