|
Closing price on 5/7/2021
|
|
| Open |
10.90 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
28,000 |
| Split-adjusted Price |
7.70 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2021
|
+0.10 / +0.85%
|
11.70
|
11.90
|
11.60
|
11.80
|
11.78
|
8.42
|
67,212
|
|
|
4/12/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.68
|
8.34
|
52,700
|
|
|
4/9/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.68
|
8.34
|
50,481
|
|
|
4/8/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.66
|
8.34
|
37,500
|
|
|
4/7/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.40
|
11.70
|
11.47
|
8.34
|
36,200
|
|
|
4/6/2021
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.56
|
8.34
|
18,500
|
|
|
4/5/2021
|
-0.10 / -0.84%
|
11.90
|
11.90
|
11.50
|
11.80
|
11.59
|
8.42
|
10,800
|
|
|
4/2/2021
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.80
|
8.49
|
21,100
|
|
|
4/1/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.50
|
11.90
|
11.71
|
8.49
|
14,878
|
|
|
3/31/2021
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.70
|
11.70
|
11.74
|
8.34
|
16,800
|
|
|
3/30/2021
|
+0.30 / +2.59%
|
11.70
|
12.10
|
11.60
|
11.90
|
11.82
|
8.49
|
45,900
|
|
|
3/29/2021
|
-0.10 / -0.85%
|
11.50
|
11.70
|
11.50
|
11.60
|
11.57
|
8.27
|
25,100
|
|
|
3/26/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.69
|
8.34
|
16,400
|
|
|
3/25/2021
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.70
|
11.56
|
8.34
|
16,900
|
|
|
3/24/2021
|
-0.30 / -2.50%
|
11.80
|
11.80
|
11.40
|
11.70
|
11.56
|
8.34
|
102,300
|
|
|