|
Closing price on 4/1/2022
|
|
| Open |
15.80 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
20,700 |
| Split-adjusted Price |
12.35 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2022
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.65
|
12.35
|
20,700
|
|
|
3/31/2022
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.60
|
16.10
|
15.93
|
12.43
|
104,900
|
|
|
3/30/2022
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.60
|
15.90
|
15.93
|
12.28
|
133,800
|
|
|
3/29/2022
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.50
|
12.20
|
120,900
|
|
|
3/28/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.43
|
11.81
|
138,700
|
|
|
3/25/2022
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.34
|
11.81
|
57,200
|
|
|
3/24/2022
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.50
|
11.97
|
49,500
|
|
|
3/23/2022
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.61
|
12.05
|
67,000
|
|
|
3/22/2022
|
+0.90 / +6.08%
|
14.70
|
15.90
|
14.70
|
15.70
|
15.44
|
12.12
|
233,200
|
|
|
3/21/2022
|
+0.30 / +2.07%
|
14.40
|
14.90
|
14.40
|
14.80
|
14.68
|
11.43
|
100,900
|
|
|
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
|
|
|