|
Closing price on 3/28/2017
|
|
| Open |
21.80 |
| High |
22.00 |
| Low |
21.40 |
| Volume |
6,900 |
| Split-adjusted Price |
8.40 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2017
|
-0.60 / -2.73%
|
21.80
|
22.00
|
21.40
|
21.40
|
21.58
|
8.40
|
6,900
|
|
|
3/27/2017
|
-0.40 / -1.79%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.82
|
8.63
|
1,500
|
|
|
3/24/2017
|
-0.10 / -0.44%
|
22.40
|
22.50
|
21.70
|
22.40
|
22.50
|
8.79
|
13,800
|
|
|
3/23/2017
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.34
|
8.83
|
5,040
|
|
|
3/22/2017
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.00
|
22.60
|
22.41
|
8.87
|
12,765
|
|
|
3/21/2017
|
-0.10 / -0.44%
|
22.70
|
22.70
|
22.20
|
22.60
|
22.38
|
8.87
|
25,155
|
|
|
3/20/2017
|
-0.20 / -0.87%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.75
|
8.91
|
25,400
|
|
|
3/17/2017
|
0.00 / 0.00%
|
22.90
|
23.90
|
22.50
|
22.90
|
22.73
|
8.98
|
15,100
|
|
|
3/16/2017
|
-0.30 / -1.29%
|
23.40
|
23.40
|
22.80
|
22.90
|
23.07
|
8.98
|
60,450
|
|
|
3/15/2017
|
+0.50 / +2.20%
|
22.70
|
23.50
|
22.70
|
23.20
|
23.07
|
9.10
|
51,000
|
|
|
3/14/2017
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.40
|
22.70
|
22.55
|
8.91
|
38,500
|
|
|
3/13/2017
|
+0.90 / +4.15%
|
21.30
|
22.60
|
21.30
|
22.60
|
22.07
|
8.87
|
30,800
|
|
|
3/10/2017
|
+0.30 / +1.40%
|
21.50
|
21.70
|
21.40
|
21.70
|
21.50
|
8.51
|
18,489
|
|
|
3/9/2017
|
+0.30 / +1.42%
|
21.20
|
21.80
|
21.00
|
21.40
|
21.36
|
8.40
|
33,300
|
|
|
3/8/2017
|
-0.50 / -2.31%
|
21.00
|
21.30
|
21.00
|
21.10
|
21.10
|
8.28
|
16,100
|
|
|
3/7/2017
|
-0.30 / -1.37%
|
22.20
|
22.20
|
20.70
|
21.60
|
20.98
|
8.47
|
24,650
|
|
|
3/6/2017
|
+0.40 / +1.86%
|
23.20
|
23.20
|
21.20
|
21.90
|
21.50
|
8.59
|
41,579
|
|
|
3/3/2017
|
-0.20 / -0.83%
|
24.20
|
24.20
|
24.00
|
24.00
|
24.10
|
8.43
|
11,400
|
|
|
3/2/2017
|
+0.20 / +0.83%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.11
|
8.51
|
4,500
|
|
|
3/1/2017
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.16
|
8.43
|
6,139
|
|
|
2/28/2017
|
-0.70 / -2.83%
|
24.70
|
24.70
|
24.00
|
24.00
|
24.30
|
8.43
|
11,200
|
|
|
2/27/2017
|
+0.40 / +1.65%
|
24.20
|
24.90
|
24.00
|
24.70
|
24.20
|
8.68
|
21,400
|
|
|
2/24/2017
|
-0.20 / -0.82%
|
24.50
|
25.00
|
24.00
|
24.30
|
24.39
|
8.54
|
38,300
|
|
|
2/23/2017
|
+1.00 / +4.26%
|
23.50
|
24.50
|
23.50
|
24.50
|
24.01
|
8.61
|
49,835
|
|
|
2/22/2017
|
-0.20 / -0.84%
|
24.00
|
24.10
|
23.20
|
23.50
|
23.61
|
8.26
|
25,300
|
|
|
2/21/2017
|
+1.30 / +5.80%
|
22.50
|
23.90
|
22.50
|
23.70
|
23.21
|
8.33
|
22,400
|
|
|
2/20/2017
|
+1.50 / +7.18%
|
20.90
|
22.40
|
20.90
|
22.40
|
21.32
|
7.87
|
30,900
|
|
|
2/17/2017
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.70
|
20.90
|
20.79
|
7.35
|
8,900
|
|
|
2/16/2017
|
+0.10 / +0.48%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.65
|
7.35
|
12,405
|
|
|
2/15/2017
|
-0.20 / -0.95%
|
20.80
|
20.90
|
20.50
|
20.80
|
20.66
|
7.31
|
13,600
|
|
|