|
Closing price on 4/28/2017
|
|
| Open |
20.50 |
| High |
21.80 |
| Low |
20.20 |
| Volume |
4,500 |
| Split-adjusted Price |
8.04 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2017
|
-0.50 / -2.38%
|
20.50
|
21.80
|
20.20
|
20.50
|
21.00
|
8.04
|
4,500
|
|
|
4/27/2017
|
+0.20 / +0.96%
|
20.70
|
21.00
|
20.70
|
21.00
|
20.80
|
8.24
|
300
|
|
|
4/26/2017
|
-0.50 / -2.35%
|
21.00
|
21.00
|
20.10
|
20.80
|
20.73
|
8.16
|
3,900
|
|
|
4/25/2017
|
-0.20 / -0.93%
|
21.10
|
21.50
|
20.80
|
21.30
|
21.03
|
8.36
|
7,000
|
|
|
4/24/2017
|
-0.20 / -0.92%
|
21.50
|
21.60
|
21.20
|
21.50
|
21.45
|
8.43
|
9,000
|
|
|
4/21/2017
|
+0.10 / +0.46%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.51
|
8.51
|
10,500
|
|
|
4/20/2017
|
+0.10 / +0.47%
|
21.50
|
22.00
|
21.20
|
21.60
|
21.50
|
8.47
|
7,400
|
|
|
4/19/2017
|
-0.10 / -0.46%
|
22.10
|
22.10
|
21.10
|
21.50
|
21.60
|
8.43
|
8,200
|
|
|
4/18/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
21.50
|
21.60
|
21.51
|
8.47
|
11,400
|
|
|
4/17/2017
|
-0.80 / -3.57%
|
22.00
|
22.30
|
21.60
|
21.60
|
22.24
|
8.47
|
5,100
|
|
|
4/14/2017
|
0.00 / 0.00%
|
22.40
|
22.50
|
21.50
|
22.40
|
22.40
|
8.79
|
7,042
|
|
|
4/13/2017
|
+0.40 / +1.82%
|
21.90
|
22.50
|
21.60
|
22.40
|
22.26
|
8.79
|
19,900
|
|
|
4/12/2017
|
+1.20 / +5.77%
|
21.00
|
22.10
|
21.00
|
22.00
|
21.94
|
8.63
|
22,600
|
|
|
4/11/2017
|
-1.20 / -5.45%
|
20.70
|
22.20
|
19.90
|
20.80
|
22.00
|
8.16
|
28,000
|
|
|
4/10/2017
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
8.63
|
0
|
|
|
4/7/2017
|
+0.10 / +0.46%
|
21.00
|
22.00
|
21.00
|
22.00
|
21.11
|
8.63
|
4,222
|
|
|
4/5/2017
|
-0.40 / -1.79%
|
22.10
|
22.10
|
21.50
|
21.90
|
21.92
|
8.59
|
3,900
|
|
|
4/4/2017
|
+0.20 / +0.90%
|
22.10
|
22.50
|
22.00
|
22.30
|
22.11
|
8.75
|
17,198
|
|
|
4/3/2017
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
8.67
|
200
|
|
|
3/31/2017
|
+0.10 / +0.45%
|
22.00
|
22.50
|
21.10
|
22.10
|
21.96
|
8.67
|
15,322
|
|
|
3/30/2017
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.58
|
8.63
|
40,300
|
|
|
3/29/2017
|
+0.10 / +0.47%
|
21.90
|
21.90
|
21.20
|
21.50
|
21.37
|
8.43
|
2,600
|
|
|
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
|
|
|