|
Closing price on 3/8/2021
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
53,400 |
| Split-adjusted Price |
8.91 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/8/2021
|
+0.30 / +2.46%
|
12.30
|
12.50
|
12.10
|
12.50
|
12.31
|
8.91
|
53,400
|
|
|
3/5/2021
|
-0.10 / -0.81%
|
12.10
|
12.30
|
12.00
|
12.20
|
12.06
|
8.70
|
30,300
|
|
|
3/4/2021
|
-0.20 / -1.60%
|
12.50
|
12.50
|
11.90
|
12.30
|
12.21
|
8.77
|
14,700
|
|
|
3/3/2021
|
+0.30 / +2.46%
|
12.20
|
12.60
|
12.20
|
12.50
|
12.34
|
8.91
|
64,600
|
|
|
3/2/2021
|
+0.70 / +6.09%
|
11.70
|
12.20
|
11.50
|
12.20
|
11.83
|
8.70
|
87,700
|
|
|
3/1/2021
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
8.20
|
52,800
|
|
|
2/26/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
8.20
|
7,300
|
|
|
2/25/2021
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.30
|
11.50
|
11.45
|
8.20
|
25,200
|
|
|
2/24/2021
|
-0.10 / -0.87%
|
11.70
|
11.80
|
11.30
|
11.40
|
11.48
|
8.13
|
36,100
|
|
|
2/23/2021
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.59
|
8.20
|
7,500
|
|
|
2/22/2021
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.60
|
11.71
|
8.27
|
48,800
|
|
|
2/19/2021
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.54
|
8.27
|
26,000
|
|
|
2/18/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.50
|
11.50
|
8.20
|
23,400
|
|
|
2/17/2021
|
+0.20 / +1.77%
|
11.40
|
11.60
|
11.40
|
11.50
|
11.51
|
8.20
|
58,800
|
|
|
2/9/2021
|
+0.80 / +7.62%
|
10.70
|
11.50
|
10.70
|
11.30
|
10.92
|
8.06
|
18,700
|
|
|
2/8/2021
|
-0.30 / -2.78%
|
11.00
|
11.00
|
10.50
|
10.50
|
10.65
|
7.49
|
26,900
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.82
|
7.70
|
37,600
|
|
|
2/4/2021
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.77
|
7.70
|
3,400
|
|
|
2/3/2021
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.57
|
7.70
|
20,900
|
|
|
2/2/2021
|
-0.10 / -0.95%
|
10.50
|
10.70
|
10.40
|
10.40
|
10.59
|
7.42
|
4,700
|
|
|
2/1/2021
|
-0.10 / -0.94%
|
10.80
|
10.80
|
10.00
|
10.50
|
10.57
|
7.49
|
31,400
|
|
|
1/29/2021
|
+0.40 / +3.92%
|
10.20
|
10.60
|
9.70
|
10.60
|
10.50
|
7.56
|
21,700
|
|
|
1/28/2021
|
-0.80 / -7.27%
|
10.60
|
10.80
|
9.90
|
10.20
|
10.00
|
7.27
|
103,500
|
|
|
1/27/2021
|
-0.30 / -2.65%
|
11.10
|
11.10
|
10.80
|
11.00
|
10.97
|
7.84
|
25,500
|
|
|
1/26/2021
|
-0.20 / -1.74%
|
11.30
|
11.60
|
11.00
|
11.30
|
11.25
|
8.06
|
22,800
|
|
|
1/25/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.43
|
8.20
|
17,800
|
|
|
1/22/2021
|
-0.20 / -1.71%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.59
|
8.20
|
13,300
|
|
|
1/21/2021
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.69
|
8.34
|
11,400
|
|
|
1/20/2021
|
+0.10 / +0.87%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.37
|
8.27
|
2,600
|
|
|
1/19/2021
|
-0.40 / -3.36%
|
11.70
|
11.90
|
11.00
|
11.50
|
11.49
|
8.20
|
41,171
|
|
|