|
Closing price on 5/16/2017
|
|
| Open |
18.20 |
| High |
18.30 |
| Low |
18.20 |
| Volume |
5,920 |
| Split-adjusted Price |
7.14 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2017
|
-0.50 / -2.67%
|
18.20
|
18.30
|
18.20
|
18.20
|
18.20
|
7.14
|
5,920
|
|
|
5/15/2017
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.70
|
18.44
|
7.34
|
2,525
|
|
|
5/12/2017
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.70
|
18.70
|
18.70
|
7.34
|
10,920
|
|
|
5/11/2017
|
0.00 / 0.00%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.62
|
7.34
|
500
|
|
|
5/10/2017
|
+0.20 / +1.08%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.15
|
7.34
|
5,830
|
|
|
5/9/2017
|
-0.20 / -1.07%
|
18.70
|
18.70
|
17.90
|
18.50
|
18.00
|
7.26
|
30,100
|
|
|
5/8/2017
|
0.00 / 0.00%
|
18.70
|
18.70
|
17.70
|
18.70
|
18.44
|
7.34
|
4,013
|
|
|
5/5/2017
|
-0.60 / -3.11%
|
19.00
|
19.00
|
18.00
|
18.70
|
18.40
|
7.34
|
7,415
|
|
|
5/4/2017
|
+0.10 / +0.52%
|
19.50
|
19.50
|
18.50
|
19.30
|
18.79
|
7.57
|
33,990
|
|
|
5/3/2017
|
-1.30 / -6.34%
|
20.20
|
20.20
|
18.50
|
19.20
|
19.53
|
7.53
|
33,300
|
|
|
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
|
|
|