|
Closing price on 5/19/2020
|
|
| Open |
8.40 |
| High |
8.40 |
| Low |
8.10 |
| Volume |
7,096 |
| Split-adjusted Price |
4.95 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.18
|
4.95
|
7,096
|
|
|
5/18/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.20
|
1,000
|
|
|
5/15/2020
|
-0.20 / -2.30%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
5.20
|
1,600
|
|
|
5/14/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.32
|
0
|
|
|
5/13/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.32
|
0
|
|
|
5/12/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.32
|
12
|
|
|
5/11/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
5.32
|
0
|
|
|
5/8/2020
|
+0.10 / +1.16%
|
8.30
|
8.70
|
8.30
|
8.70
|
8.46
|
5.32
|
4,200
|
|
|
5/7/2020
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
5.26
|
100
|
|
|
5/6/2020
|
+0.30 / +3.70%
|
8.20
|
8.80
|
8.20
|
8.40
|
8.28
|
5.13
|
12,200
|
|
|
5/5/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
1,000
|
|
|
5/4/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
3,800
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
0
|
|
|
4/28/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
5,000
|
|
|
4/27/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
700
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
0
|
|
|
4/23/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
1,300
|
|
|
4/22/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
2,200
|
|
|
4/21/2020
|
-0.20 / -2.44%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
1,000
|
|
|
4/20/2020
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.01
|
0
|
|
|
4/17/2020
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
5.01
|
100
|
|
|
4/16/2020
|
+0.20 / +2.47%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
5.07
|
100
|
|
|
4/15/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
300
|
|
|
4/14/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
0
|
|
|
4/13/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
200
|
|
|
4/10/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
100
|
|
|
4/9/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.95
|
100
|
|
|
4/8/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.89
|
0
|
|
|
4/7/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.90
|
8.00
|
7.92
|
4.89
|
2,400
|
|
|
4/6/2020
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.80
|
8.00
|
7.88
|
4.89
|
9,400
|
|
|