|
Closing price on 6/2/2025
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
145,800 |
| Split-adjusted Price |
11.09 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2025
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.70
|
14.00
|
13.79
|
11.09
|
145,800
|
|
|
5/30/2025
|
-0.40 / -2.82%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.93
|
10.93
|
44,500
|
|
|
5/29/2025
|
-0.10 / -0.70%
|
14.20
|
14.50
|
14.10
|
14.20
|
14.12
|
11.25
|
61,300
|
|
|
5/28/2025
|
-0.40 / -2.72%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.31
|
11.33
|
74,300
|
|
|
5/27/2025
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.70
|
14.38
|
11.65
|
111,800
|
|
|
5/26/2025
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.40
|
14.70
|
14.48
|
11.65
|
45,100
|
|
|
5/23/2025
|
-0.10 / -0.68%
|
15.10
|
15.10
|
14.40
|
14.70
|
14.52
|
11.65
|
29,200
|
|
|
5/22/2025
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.20
|
14.80
|
14.63
|
11.73
|
29,300
|
|
|
5/21/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.60
|
14.90
|
14.79
|
11.80
|
25,200
|
|
|
5/20/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
15.00
|
14.95
|
11.88
|
68,800
|
|
|
5/19/2025
|
-0.10 / -0.66%
|
15.20
|
15.20
|
14.60
|
15.00
|
14.98
|
11.88
|
77,500
|
|
|
5/16/2025
|
+1.00 / +7.09%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.85
|
11.96
|
233,800
|
|
|
5/15/2025
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.60
|
14.10
|
13.99
|
11.17
|
78,300
|
|
|
5/14/2025
|
+0.50 / +3.70%
|
13.70
|
14.10
|
13.70
|
14.00
|
13.88
|
11.09
|
164,500
|
|
|
5/13/2025
|
0.00 / 0.00%
|
13.50
|
13.90
|
13.20
|
13.50
|
13.42
|
10.70
|
38,300
|
|
|
5/12/2025
|
+0.20 / +1.50%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.52
|
10.70
|
86,500
|
|
|
5/9/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.12
|
10.54
|
21,100
|
|
|
5/8/2025
|
+0.10 / +0.76%
|
13.40
|
13.40
|
13.10
|
13.30
|
13.16
|
10.54
|
31,000
|
|
|
5/7/2025
|
-0.20 / -1.49%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.20
|
10.46
|
16,700
|
|
|
5/6/2025
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.34
|
10.62
|
15,600
|
|
|
5/5/2025
|
-0.20 / -1.48%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.31
|
10.54
|
11,100
|
|
|
4/29/2025
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.43
|
10.70
|
10,400
|
|
|
4/28/2025
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.40
|
13.31
|
10.62
|
14,600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.28
|
10.54
|
6,600
|
|
|
4/24/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.00
|
13.30
|
13.15
|
10.54
|
2,600
|
|
|
4/23/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.24
|
10.54
|
3,800
|
|
|
4/22/2025
|
+0.20 / +1.53%
|
13.30
|
13.30
|
13.10
|
13.30
|
13.20
|
10.54
|
3,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.10
|
13.10
|
13.17
|
10.38
|
2,100
|
|
|
4/18/2025
|
-0.30 / -2.24%
|
13.00
|
13.40
|
13.00
|
13.10
|
13.13
|
10.38
|
1,400
|
|
|
4/17/2025
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.62
|
0
|
|
|