|
Closing price on 5/28/2021
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
10.40 |
| Volume |
10,700 |
| Split-adjusted Price |
7.49 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
7.49
|
10,700
|
|
|
5/27/2021
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.51
|
7.49
|
19,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.53
|
7.56
|
3,800
|
|
|
5/25/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
9.70
|
10.60
|
10.38
|
7.56
|
23,900
|
|
|
5/24/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.59
|
7.63
|
57,700
|
|
|
5/21/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.50
|
7.63
|
4,500
|
|
|
5/20/2021
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.60
|
10.70
|
10.60
|
7.63
|
43,600
|
|
|
5/19/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
7.63
|
6,900
|
|
|
5/18/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.66
|
7.70
|
6,000
|
|
|
5/17/2021
|
-0.10 / -0.92%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.70
|
7.70
|
47,500
|
|
|
5/14/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.90
|
7.77
|
25,900
|
|
|
5/13/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.89
|
7.77
|
2,300
|
|
|
5/12/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.77
|
400
|
|
|
5/11/2021
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.40
|
10.90
|
10.64
|
7.77
|
23,600
|
|
|
5/10/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.70
|
10.80
|
10.72
|
7.70
|
17,600
|
|
|
5/7/2021
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.87
|
7.70
|
28,000
|
|
|
5/6/2021
|
-0.10 / -0.90%
|
11.00
|
11.10
|
10.90
|
11.00
|
11.01
|
7.84
|
42,000
|
|
|
5/5/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.90
|
11.10
|
10.94
|
7.92
|
38,100
|
|
|
5/4/2021
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.70
|
11.00
|
10.89
|
7.84
|
18,110
|
|
|
4/29/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.81
|
7.77
|
12,100
|
|
|
4/28/2021
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.90
|
10.80
|
7.77
|
13,500
|
|
|
4/27/2021
|
-0.10 / -0.92%
|
10.80
|
10.90
|
10.80
|
10.80
|
10.80
|
7.70
|
20,100
|
|
|
4/26/2021
|
-0.20 / -1.80%
|
11.10
|
11.10
|
10.80
|
10.90
|
10.90
|
7.77
|
19,600
|
|
|
4/23/2021
|
-0.10 / -0.89%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.01
|
7.92
|
13,700
|
|
|
4/22/2021
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.10
|
11.20
|
11.21
|
7.99
|
17,500
|
|
|
4/20/2021
|
-0.10 / -0.88%
|
11.50
|
11.70
|
11.30
|
11.30
|
11.53
|
8.06
|
13,800
|
|
|
4/19/2021
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.30
|
11.40
|
11.32
|
8.13
|
19,600
|
|
|
4/16/2021
|
-0.10 / -0.86%
|
11.50
|
11.50
|
11.10
|
11.50
|
11.39
|
8.20
|
29,900
|
|
|
4/15/2021
|
-0.20 / -1.69%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.58
|
8.27
|
27,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.80
|
11.72
|
8.42
|
19,800
|
|
|