|
Closing price on 3/8/2017
|
|
| Open |
21.00 |
| High |
21.30 |
| Low |
21.00 |
| Volume |
16,100 |
| Split-adjusted Price |
8.28 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/14/2017
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.89
|
7.38
|
5,500
|
|
|
2/13/2017
|
-0.50 / -2.33%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.02
|
7.38
|
10,305
|
|
|
2/10/2017
|
0.00 / 0.00%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
7.56
|
10,100
|
|
|
2/9/2017
|
+0.30 / +1.42%
|
21.00
|
21.70
|
21.00
|
21.50
|
21.37
|
7.56
|
9,720
|
|
|
2/8/2017
|
-0.90 / -4.07%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.37
|
7.45
|
22,470
|
|
|
2/7/2017
|
-0.60 / -2.64%
|
21.80
|
22.60
|
21.40
|
22.10
|
21.60
|
7.77
|
24,200
|
|
|
2/6/2017
|
-0.30 / -1.30%
|
23.00
|
23.00
|
21.80
|
22.70
|
22.46
|
7.98
|
10,700
|
|
|
2/3/2017
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
23.00
|
22.75
|
8.08
|
12,680
|
|
|
2/2/2017
|
+0.30 / +1.32%
|
22.70
|
23.00
|
22.70
|
23.00
|
22.76
|
8.08
|
6,000
|
|
|
1/25/2017
|
+0.10 / +0.44%
|
23.40
|
23.40
|
22.60
|
22.70
|
22.76
|
7.98
|
900
|
|
|
1/24/2017
|
+0.50 / +2.26%
|
21.80
|
22.60
|
21.80
|
22.60
|
22.19
|
7.94
|
6,400
|
|
|
1/23/2017
|
-0.90 / -3.91%
|
22.60
|
22.60
|
22.00
|
22.10
|
22.23
|
7.77
|
2,600
|
|
|
1/20/2017
|
0.00 / 0.00%
|
22.60
|
23.00
|
22.00
|
23.00
|
22.47
|
8.08
|
7,600
|
|
|
1/19/2017
|
-0.10 / -0.43%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.10
|
8.08
|
2,100
|
|
|