|
Closing price on 5/8/2024
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.10 |
| Volume |
54,600 |
| Split-adjusted Price |
12.09 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2024
|
-0.10 / -0.75%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.20
|
12.09
|
54,600
|
|
|
5/7/2024
|
-0.10 / -0.74%
|
13.50
|
13.80
|
13.20
|
13.40
|
13.45
|
12.18
|
59,300
|
|
|
5/6/2024
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.31
|
12.27
|
57,000
|
|
|
5/3/2024
|
+0.80 / +6.35%
|
12.60
|
13.50
|
12.60
|
13.40
|
13.06
|
12.18
|
115,500
|
|
|
5/2/2024
|
+0.10 / +0.80%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.46
|
11.45
|
8,700
|
|
|
4/26/2024
|
-0.10 / -0.79%
|
12.30
|
12.80
|
12.30
|
12.50
|
12.47
|
11.36
|
29,000
|
|
|
4/25/2024
|
-0.10 / -0.79%
|
12.50
|
12.70
|
12.40
|
12.60
|
12.51
|
11.45
|
9,100
|
|
|
4/24/2024
|
+0.70 / +5.83%
|
12.10
|
13.00
|
12.10
|
12.70
|
12.52
|
11.55
|
108,300
|
|
|
4/23/2024
|
-0.20 / -1.64%
|
12.40
|
12.60
|
12.00
|
12.00
|
12.22
|
10.91
|
168,100
|
|
|
4/22/2024
|
-0.10 / -0.81%
|
12.30
|
12.70
|
12.20
|
12.20
|
12.36
|
11.09
|
76,800
|
|
|
4/19/2024
|
-1.20 / -8.89%
|
13.80
|
13.80
|
12.20
|
12.30
|
12.47
|
11.18
|
159,900
|
|
|
4/17/2024
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.00
|
13.50
|
13.51
|
12.27
|
71,800
|
|
|
4/16/2024
|
-0.70 / -4.93%
|
14.20
|
14.20
|
12.80
|
13.50
|
13.36
|
12.27
|
154,300
|
|
|
4/15/2024
|
-1.50 / -9.55%
|
15.70
|
15.70
|
14.20
|
14.20
|
14.96
|
12.91
|
144,100
|
|
|
4/12/2024
|
+0.10 / +0.64%
|
16.80
|
16.80
|
15.30
|
15.70
|
15.80
|
14.27
|
289,400
|
|
|
4/11/2024
|
+1.40 / +9.86%
|
14.30
|
15.60
|
14.20
|
15.60
|
15.09
|
14.18
|
340,900
|
|
|
4/10/2024
|
-0.10 / -0.70%
|
14.50
|
14.50
|
13.90
|
14.20
|
14.17
|
12.91
|
129,600
|
|
|
4/9/2024
|
-0.30 / -2.05%
|
14.50
|
14.90
|
14.00
|
14.30
|
14.34
|
13.00
|
116,700
|
|
|
4/8/2024
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.40
|
14.60
|
14.58
|
13.27
|
28,400
|
|
|
4/5/2024
|
+0.70 / +4.90%
|
14.50
|
15.30
|
14.30
|
15.00
|
14.99
|
13.64
|
108,600
|
|
|
4/4/2024
|
-0.80 / -5.30%
|
15.10
|
15.40
|
14.30
|
14.30
|
14.83
|
13.00
|
140,100
|
|
|
4/3/2024
|
-0.60 / -3.82%
|
15.70
|
16.50
|
14.80
|
15.10
|
15.22
|
13.73
|
164,300
|
|
|
4/2/2024
|
-0.70 / -4.27%
|
16.00
|
17.20
|
15.70
|
15.70
|
16.02
|
14.27
|
105,000
|
|
|
4/1/2024
|
-0.70 / -4.09%
|
16.90
|
17.10
|
15.90
|
16.40
|
16.75
|
14.91
|
304,400
|
|
|
3/29/2024
|
+0.90 / +5.56%
|
15.90
|
17.80
|
15.90
|
17.10
|
16.69
|
15.55
|
214,200
|
|
|
3/28/2024
|
-0.40 / -2.41%
|
16.20
|
17.80
|
15.90
|
16.20
|
16.35
|
14.73
|
213,300
|
|
|
3/27/2024
|
+0.10 / +0.61%
|
16.70
|
16.70
|
16.20
|
16.60
|
16.57
|
15.09
|
46,500
|
|
|
3/26/2024
|
+0.80 / +5.10%
|
15.40
|
16.90
|
14.80
|
16.50
|
16.07
|
15.00
|
166,800
|
|
|
3/25/2024
|
+0.10 / +0.64%
|
17.10
|
17.10
|
15.60
|
15.70
|
16.15
|
14.27
|
165,900
|
|
|
3/22/2024
|
+1.40 / +9.86%
|
14.20
|
15.60
|
14.20
|
15.60
|
15.24
|
14.18
|
378,100
|
|
|