|
Closing price on 5/30/2022
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
13,600 |
| Split-adjusted Price |
12.35 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2022
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.81
|
12.35
|
13,600
|
|
|
5/27/2022
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.69
|
12.12
|
9,100
|
|
|
5/26/2022
|
-0.30 / -1.85%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.76
|
12.28
|
7,300
|
|
|
5/25/2022
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.70
|
16.20
|
15.80
|
12.51
|
14,300
|
|
|
5/24/2022
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.48
|
12.12
|
5,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
15.60
|
15.89
|
12.05
|
21,600
|
|
|
5/20/2022
|
+0.50 / +3.31%
|
16.50
|
16.50
|
15.40
|
15.60
|
15.69
|
12.05
|
6,000
|
|
|
5/19/2022
|
+0.20 / +1.34%
|
14.40
|
15.20
|
14.40
|
15.10
|
14.70
|
11.66
|
13,800
|
|
|
5/18/2022
|
-1.00 / -6.29%
|
15.90
|
15.90
|
14.80
|
14.90
|
15.47
|
11.51
|
16,800
|
|
|
5/17/2022
|
+0.90 / +6.00%
|
14.10
|
15.90
|
14.10
|
15.90
|
15.00
|
12.28
|
10,400
|
|
|
5/16/2022
|
0.00 / 0.00%
|
15.00
|
15.70
|
14.90
|
15.00
|
14.98
|
11.58
|
17,300
|
|
|
5/13/2022
|
-0.20 / -1.32%
|
15.20
|
16.20
|
13.90
|
15.00
|
14.18
|
11.58
|
10,600
|
|
|
5/12/2022
|
-1.30 / -7.88%
|
15.80
|
15.80
|
15.20
|
15.20
|
15.38
|
11.74
|
7,800
|
|
|
5/11/2022
|
+0.50 / +3.13%
|
16.00
|
17.40
|
15.70
|
16.50
|
16.40
|
12.74
|
5,400
|
|
|
5/10/2022
|
+0.10 / +0.63%
|
15.80
|
16.00
|
15.40
|
16.00
|
15.64
|
12.35
|
13,400
|
|
|
5/9/2022
|
-1.70 / -9.66%
|
17.40
|
17.40
|
15.90
|
15.90
|
16.11
|
12.28
|
52,900
|
|
|
5/6/2022
|
-0.40 / -2.22%
|
18.00
|
18.10
|
17.60
|
17.60
|
17.93
|
13.59
|
7,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
18.00
|
18.50
|
18.00
|
18.00
|
18.11
|
13.90
|
80,600
|
|
|
5/4/2022
|
-0.10 / -0.55%
|
18.00
|
18.50
|
17.50
|
18.00
|
18.06
|
13.90
|
129,200
|
|
|
4/29/2022
|
+0.90 / +5.23%
|
17.20
|
18.40
|
17.20
|
18.10
|
17.95
|
13.98
|
92,800
|
|
|
4/28/2022
|
+0.20 / +1.18%
|
17.00
|
17.30
|
17.00
|
17.20
|
17.18
|
13.28
|
64,500
|
|
|
4/27/2022
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.80
|
17.00
|
16.88
|
13.13
|
10,900
|
|
|
4/26/2022
|
+1.10 / +6.96%
|
15.80
|
17.00
|
15.80
|
16.90
|
16.34
|
13.05
|
57,900
|
|
|
4/25/2022
|
-0.50 / -3.07%
|
16.30
|
16.80
|
15.40
|
15.80
|
15.98
|
12.20
|
88,400
|
|
|
4/22/2022
|
+1.10 / +7.24%
|
16.00
|
16.50
|
15.40
|
16.30
|
15.83
|
12.59
|
79,500
|
|
|
4/21/2022
|
-1.30 / -7.88%
|
15.80
|
16.00
|
15.00
|
15.20
|
15.29
|
11.74
|
72,700
|
|
|
4/20/2022
|
-0.80 / -4.62%
|
17.10
|
17.10
|
15.60
|
16.50
|
16.40
|
12.74
|
101,200
|
|
|
4/19/2022
|
-0.10 / -0.57%
|
17.40
|
17.80
|
17.20
|
17.30
|
17.45
|
13.36
|
64,600
|
|
|
4/18/2022
|
+0.10 / +0.58%
|
17.30
|
17.70
|
16.90
|
17.40
|
17.21
|
13.44
|
51,500
|
|
|
4/15/2022
|
+1.20 / +7.45%
|
16.00
|
17.70
|
16.00
|
17.30
|
16.84
|
13.36
|
170,200
|
|
|