Closing price on 5/9/2018
|
|
Open |
12.50 |
High |
13.00 |
Low |
12.20 |
Volume |
2,100 |
Split-adjusted Price |
6.34 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/9/2018
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.20
|
13.00
|
12.38
|
6.34
|
2,100
|
|
5/8/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.34
|
500
|
|
5/7/2018
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.12
|
6.34
|
1,200
|
|
5/4/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.34
|
0
|
|
5/3/2018
|
-0.70 / -5.11%
|
12.60
|
13.00
|
12.40
|
13.00
|
12.62
|
6.34
|
4,600
|
|
5/2/2018
|
+0.20 / +1.48%
|
12.50
|
13.70
|
12.50
|
13.70
|
13.30
|
6.68
|
300
|
|
4/27/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.58
|
0
|
|
4/26/2018
|
-0.40 / -2.88%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.55
|
6.58
|
4,100
|
|
4/24/2018
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.78
|
0
|
|
4/23/2018
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.78
|
1,000
|
|
4/20/2018
|
+0.20 / +1.47%
|
13.50
|
13.80
|
13.50
|
13.80
|
13.56
|
6.73
|
500
|
|
4/19/2018
|
-0.30 / -2.16%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.40
|
6.63
|
200
|
|
4/18/2018
|
+0.50 / +3.73%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
6.78
|
2,300
|
|
4/17/2018
|
-0.10 / -0.74%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.48
|
6.53
|
2,300
|
|
4/16/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.58
|
0
|
|
4/13/2018
|
+0.20 / +1.50%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.04
|
6.58
|
3,000
|
|
4/12/2018
|
-0.20 / -1.48%
|
13.10
|
13.50
|
12.30
|
13.30
|
12.87
|
6.49
|
22,200
|
|
4/11/2018
|
-0.50 / -3.57%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.60
|
6.58
|
2,300
|
|
4/10/2018
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.83
|
2,000
|
|
4/9/2018
|
+0.50 / +3.70%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
6.83
|
600
|
|
4/6/2018
|
-0.90 / -6.25%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.58
|
3,400
|
|
4/5/2018
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.50
|
14.40
|
14.16
|
7.02
|
3,200
|
|
4/4/2018
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
7.02
|
0
|
|
4/3/2018
|
+0.50 / +3.60%
|
13.30
|
14.40
|
13.30
|
14.40
|
13.40
|
7.02
|
1,100
|
|
4/2/2018
|
+0.40 / +2.96%
|
14.60
|
14.60
|
13.30
|
13.90
|
13.43
|
6.78
|
3,400
|
|
3/30/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.58
|
5,100
|
|
3/29/2018
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.42
|
6.58
|
20,600
|
|
3/28/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
6.58
|
0
|
|
3/27/2018
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.41
|
6.58
|
20,510
|
|
3/26/2018
|
-0.70 / -4.93%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.51
|
6.58
|
7,100
|
|
|