|
Closing price on 4/3/2024
|
|
| Open |
15.70 |
| High |
16.50 |
| Low |
14.80 |
| Volume |
164,300 |
| Split-adjusted Price |
13.73 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2024
|
-0.60 / -3.82%
|
15.70
|
16.50
|
14.80
|
15.10
|
15.22
|
13.73
|
164,300
|
|
|
4/2/2024
|
-0.70 / -4.27%
|
16.00
|
17.20
|
15.70
|
15.70
|
16.02
|
14.27
|
105,000
|
|
|
4/1/2024
|
-0.70 / -4.09%
|
16.90
|
17.10
|
15.90
|
16.40
|
16.75
|
14.91
|
304,400
|
|
|
3/29/2024
|
+0.90 / +5.56%
|
15.90
|
17.80
|
15.90
|
17.10
|
16.69
|
15.55
|
214,200
|
|
|
3/28/2024
|
-0.40 / -2.41%
|
16.20
|
17.80
|
15.90
|
16.20
|
16.35
|
14.73
|
213,300
|
|
|
3/27/2024
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.57
|
15.09
|
46,500
|
|
|
3/26/2024
|
+0.80 / +5.10%
|
15.40
|
16.90
|
14.80
|
16.50
|
16.07
|
15.00
|
166,800
|
|
|
3/25/2024
|
+0.10 / +0.64%
|
17.10
|
17.10
|
15.60
|
15.70
|
16.15
|
14.27
|
165,900
|
|
|
3/22/2024
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.24
|
14.18
|
378,100
|
|
|
3/21/2024
|
-0.10 / -0.70%
|
13.80
|
15.00
|
13.60
|
14.20
|
14.43
|
12.91
|
113,000
|
|
|
3/20/2024
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.30
|
14.17
|
13.00
|
36,300
|
|
|
3/19/2024
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.46
|
13.00
|
22,200
|
|
|
3/18/2024
|
+0.10 / +0.68%
|
14.80
|
15.20
|
14.20
|
14.70
|
14.69
|
13.36
|
289,500
|
|
|
3/15/2024
|
+0.70 / +5.04%
|
13.90
|
15.10
|
13.90
|
14.60
|
14.47
|
13.27
|
183,600
|
|
|
3/14/2024
|
-0.10 / -0.71%
|
14.00
|
14.40
|
13.50
|
13.90
|
13.95
|
12.64
|
238,300
|
|
|
3/13/2024
|
0.00 / 0.00%
|
15.40
|
15.40
|
13.90
|
14.00
|
14.73
|
12.73
|
266,800
|
|
|
3/12/2024
|
+1.20 / +9.38%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
12.73
|
40,700
|
|
|
3/11/2024
|
+1.10 / +9.40%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
11.64
|
24,600
|
|
|
3/8/2024
|
+1.00 / +9.35%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.54
|
10.64
|
169,300
|
|
|
3/7/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.80
|
9.73
|
4,700
|
|
|
3/6/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
11,100
|
|
|
3/5/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
5,200
|
|
|
3/4/2024
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
9.82
|
12,500
|
|
|
3/1/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.72
|
9.91
|
2,400
|
|
|
2/29/2024
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.70
|
10.80
|
10.71
|
9.82
|
1,600
|
|
|
2/28/2024
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
9.91
|
500
|
|
|
2/27/2024
|
0.00 / 0.00%
|
10.90
|
11.70
|
10.90
|
10.90
|
11.26
|
9.91
|
1,800
|
|
|
2/26/2024
|
+0.20 / +1.87%
|
10.80
|
10.90
|
10.70
|
10.90
|
10.75
|
9.91
|
1,500
|
|
|
2/23/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.66
|
9.73
|
2,200
|
|
|
2/22/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
9.82
|
0
|
|
|