|
Closing price on 4/6/2021
|
|
| Open |
11.70 |
| High |
11.70 |
| Low |
11.50 |
| Volume |
18,500 |
| Split-adjusted Price |
8.34 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.56
|
8.34
|
18,500
|
|
|
4/5/2021
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.59
|
8.42
|
10,800
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
8.49
|
21,100
|
|
|
4/1/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.71
|
8.49
|
14,878
|
|
|
3/31/2021
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.74
|
8.34
|
16,800
|
|
|
3/30/2021
|
+0.30 / +2.59%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.82
|
8.49
|
45,900
|
|
|
3/29/2021
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.57
|
8.27
|
25,100
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.69
|
8.34
|
16,400
|
|
|
3/25/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.56
|
8.34
|
16,900
|
|
|
3/24/2021
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.56
|
8.34
|
102,300
|
|
|
3/23/2021
|
-0.20 / -1.64%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
8.56
|
34,200
|
|
|
3/22/2021
|
-0.30 / -2.40%
|
12.30
|
12.30
|
12.00
|
12.20
|
12.18
|
8.70
|
104,300
|
|
|
3/19/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.50
|
12.35
|
8.91
|
31,800
|
|
|
3/18/2021
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.44
|
8.91
|
16,700
|
|
|
3/17/2021
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.61
|
8.99
|
19,134
|
|
|
3/16/2021
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.38
|
8.91
|
57,637
|
|
|
3/15/2021
|
-0.10 / -0.81%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
8.77
|
3,600
|
|
|
3/12/2021
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.39
|
8.84
|
10,600
|
|
|
3/11/2021
|
+0.10 / +0.81%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.34
|
8.84
|
19,900
|
|
|
3/10/2021
|
+0.10 / +0.82%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.29
|
8.77
|
111,064
|
|
|
3/9/2021
|
-0.30 / -2.40%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.27
|
8.70
|
21,000
|
|
|
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
|
|
|