|
Closing price on 5/5/2022
|
|
| Open |
18.00 |
| High |
18.50 |
| Low |
18.00 |
| Volume |
80,600 |
| Split-adjusted Price |
13.90 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/14/2022
|
0.00 / 0.00%
|
15.80
|
16.20
|
15.80
|
16.10
|
16.09
|
12.43
|
26,100
|
|
|
4/13/2022
|
-0.20 / -1.23%
|
16.20
|
16.30
|
16.00
|
16.10
|
16.08
|
12.43
|
23,100
|
|
|
4/12/2022
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.00
|
16.30
|
16.21
|
12.59
|
60,200
|
|
|
4/8/2022
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.20
|
12.59
|
64,200
|
|
|
4/7/2022
|
+0.10 / +0.62%
|
16.00
|
16.30
|
15.80
|
16.20
|
16.11
|
12.51
|
94,600
|
|
|
4/6/2022
|
-0.30 / -1.83%
|
16.00
|
16.40
|
15.90
|
16.10
|
16.09
|
12.43
|
35,700
|
|
|
4/5/2022
|
+0.10 / +0.61%
|
16.30
|
16.40
|
16.10
|
16.40
|
16.26
|
12.66
|
36,300
|
|
|
4/4/2022
|
+0.30 / +1.88%
|
16.00
|
16.80
|
16.00
|
16.30
|
16.28
|
12.59
|
41,300
|
|
|
4/1/2022
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.50
|
16.00
|
15.65
|
12.35
|
20,700
|
|
|
3/31/2022
|
+0.20 / +1.26%
|
15.90
|
16.10
|
15.60
|
16.10
|
15.93
|
12.43
|
104,900
|
|
|
3/30/2022
|
+0.10 / +0.63%
|
15.80
|
16.20
|
15.60
|
15.90
|
15.93
|
12.28
|
133,800
|
|
|
3/29/2022
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.50
|
12.20
|
120,900
|
|
|
3/28/2022
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.43
|
11.81
|
138,700
|
|
|
3/25/2022
|
-0.20 / -1.29%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.34
|
11.81
|
57,200
|
|
|
3/24/2022
|
-0.10 / -0.64%
|
15.80
|
15.80
|
15.40
|
15.50
|
15.50
|
11.97
|
49,500
|
|
|
3/23/2022
|
-0.10 / -0.64%
|
15.70
|
15.90
|
15.50
|
15.60
|
15.61
|
12.05
|
67,000
|
|
|
3/22/2022
|
+0.90 / +6.08%
|
14.70
|
15.90
|
14.70
|
15.70
|
15.44
|
12.12
|
233,200
|
|
|