|
Closing price on 6/20/2023
|
|
| Open |
12.10 |
| High |
12.20 |
| Low |
11.80 |
| Volume |
3,700 |
| Split-adjusted Price |
9.73 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
-0.40 / -3.28%
|
12.10
|
12.20
|
11.80
|
11.80
|
12.16
|
9.73
|
3,700
|
|
|
6/19/2023
|
+0.20 / +1.67%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
10.06
|
100
|
|
|
6/16/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.50
|
12.00
|
12.00
|
9.89
|
23,100
|
|
|
6/15/2023
|
+0.70 / +6.19%
|
11.30
|
12.00
|
11.30
|
12.00
|
11.35
|
9.89
|
1,300
|
|
|
6/14/2023
|
-0.20 / -1.74%
|
12.00
|
12.00
|
11.30
|
11.30
|
11.96
|
9.32
|
1,600
|
|
|
6/13/2023
|
-0.30 / -2.54%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
9.48
|
12,700
|
|
|
6/12/2023
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.80
|
11.87
|
9.73
|
2,600
|
|
|
6/9/2023
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.50
|
11.80
|
11.59
|
9.73
|
1,400
|
|
|
6/8/2023
|
+0.40 / +3.60%
|
11.10
|
11.50
|
11.10
|
11.50
|
11.20
|
9.48
|
600
|
|
|
6/7/2023
|
-0.20 / -1.77%
|
11.60
|
11.60
|
11.00
|
11.10
|
11.18
|
9.15
|
6,400
|
|
|
6/6/2023
|
-0.40 / -3.42%
|
11.60
|
11.70
|
11.30
|
11.30
|
11.55
|
9.32
|
1,000
|
|
|
6/5/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
6/2/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
6/1/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
5/31/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
5/30/2023
|
0.00 / 0.00%
|
11.10
|
11.70
|
10.70
|
11.70
|
11.11
|
9.64
|
1,700
|
|
|
5/29/2023
|
+0.60 / +5.41%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
300
|
|
|
5/26/2023
|
-0.60 / -5.13%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
9.15
|
100
|
|
|
5/25/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
200
|
|
|
5/24/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
5/23/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|
5/22/2023
|
+0.70 / +6.36%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.71
|
9.64
|
6,900
|
|
|
5/19/2023
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.00
|
11.00
|
11.34
|
9.07
|
500
|
|
|
5/18/2023
|
-0.60 / -5.17%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
9.07
|
100
|
|
|
5/17/2023
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.56
|
0
|
|
|
5/16/2023
|
0.00 / 0.00%
|
11.20
|
11.60
|
10.80
|
11.60
|
10.87
|
9.56
|
2,300
|
|
|
5/15/2023
|
0.00 / 0.00%
|
11.10
|
11.60
|
11.10
|
11.60
|
11.44
|
9.56
|
500
|
|
|
5/12/2023
|
0.00 / 0.00%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.04
|
9.56
|
2,700
|
|
|
5/11/2023
|
-0.10 / -0.85%
|
10.80
|
11.60
|
10.80
|
11.60
|
11.20
|
9.56
|
400
|
|
|
5/10/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
9.64
|
0
|
|
|