|
Closing price on 5/8/2023
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.00 |
| Volume |
6,200 |
| Split-adjusted Price |
9.64 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2023
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.00
|
11.70
|
11.08
|
9.64
|
6,200
|
|
|
5/5/2023
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.51
|
9.73
|
4,700
|
|
|
5/4/2023
|
+0.10 / +0.85%
|
11.00
|
11.80
|
10.60
|
11.80
|
10.70
|
9.73
|
4,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
4/27/2023
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
10.90
|
11.50
|
10.90
|
11.50
|
11.18
|
9.48
|
400
|
|
|
4/25/2023
|
-0.10 / -0.86%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.11
|
9.48
|
5,300
|
|
|
4/24/2023
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.56
|
100
|
|
|
4/21/2023
|
-0.30 / -2.56%
|
11.50
|
11.70
|
11.40
|
11.40
|
11.59
|
9.40
|
800
|
|
|
4/20/2023
|
-0.10 / -0.85%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.07
|
9.64
|
1,000
|
|
|
4/19/2023
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.73
|
100
|
|
|
4/18/2023
|
+0.40 / +3.54%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.58
|
9.64
|
900
|
|
|
4/17/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
10.50
|
11.30
|
11.32
|
9.32
|
20,900
|
|
|
4/14/2023
|
-0.60 / -5.04%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
9.32
|
200
|
|
|
4/13/2023
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.81
|
9.81
|
700
|
|
|
4/12/2023
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.73
|
0
|
|
|
4/11/2023
|
+0.70 / +6.31%
|
11.30
|
11.80
|
10.20
|
11.80
|
11.03
|
9.73
|
1,100
|
|
|
4/10/2023
|
-0.90 / -7.50%
|
11.50
|
11.50
|
11.10
|
11.10
|
11.10
|
9.15
|
14,600
|
|
|
4/7/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
4/6/2023
|
+0.30 / +2.56%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
100
|
|
|
4/5/2023
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
9,600
|
|
|
4/4/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|
4/3/2023
|
0.00 / 0.00%
|
11.60
|
12.30
|
11.60
|
12.30
|
11.66
|
10.14
|
1,100
|
|
|
3/31/2023
|
0.00 / 0.00%
|
11.20
|
12.30
|
11.20
|
12.30
|
11.75
|
10.14
|
200
|
|
|
3/30/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|
3/29/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|
3/28/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|
3/27/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|
3/24/2023
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
12.30
|
12.10
|
10.14
|
300
|
|
|
3/23/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|