|
Closing price on 6/27/2022
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
14.20 |
| Volume |
2,100 |
| Split-adjusted Price |
11.20 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/27/2022
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.36
|
11.20
|
2,100
|
|
|
6/24/2022
|
+0.10 / +0.69%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.24
|
11.20
|
16,300
|
|
|
6/23/2022
|
-0.40 / -2.70%
|
13.40
|
15.40
|
13.40
|
14.40
|
14.37
|
11.12
|
6,400
|
|
|
6/22/2022
|
-0.10 / -0.67%
|
13.50
|
15.90
|
13.50
|
14.80
|
14.76
|
11.43
|
3,900
|
|
|
6/21/2022
|
0.00 / 0.00%
|
13.50
|
14.90
|
13.50
|
14.90
|
13.93
|
11.51
|
2,100
|
|
|
6/20/2022
|
-0.10 / -0.67%
|
14.20
|
14.90
|
14.20
|
14.90
|
14.43
|
11.51
|
300
|
|
|
6/17/2022
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.58
|
800
|
|
|
6/16/2022
|
+0.40 / +2.72%
|
15.30
|
15.30
|
14.80
|
15.10
|
15.08
|
11.66
|
5,700
|
|
|
6/15/2022
|
-0.40 / -2.65%
|
15.00
|
15.10
|
14.30
|
14.70
|
14.94
|
11.35
|
10,000
|
|
|
6/14/2022
|
-0.40 / -2.58%
|
14.00
|
15.50
|
14.00
|
15.10
|
15.16
|
11.66
|
5,000
|
|
|
6/13/2022
|
-0.10 / -0.64%
|
15.10
|
15.50
|
15.00
|
15.50
|
15.01
|
11.97
|
6,300
|
|
|
6/10/2022
|
-0.10 / -0.64%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.50
|
12.05
|
6,700
|
|
|
6/9/2022
|
+0.20 / +1.29%
|
16.00
|
16.50
|
15.20
|
15.70
|
15.73
|
12.12
|
21,300
|
|
|
6/8/2022
|
+0.10 / +0.65%
|
15.40
|
15.50
|
15.20
|
15.50
|
15.41
|
11.97
|
27,500
|
|
|
6/7/2022
|
-0.50 / -3.14%
|
15.80
|
15.80
|
15.00
|
15.40
|
15.06
|
11.89
|
8,000
|
|
|
6/6/2022
|
+0.40 / +2.58%
|
15.70
|
16.10
|
15.30
|
15.90
|
15.73
|
12.28
|
25,700
|
|
|
6/3/2022
|
-0.20 / -1.27%
|
15.50
|
15.60
|
15.50
|
15.50
|
15.50
|
11.97
|
9,400
|
|
|
6/2/2022
|
-0.20 / -1.26%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.20
|
12.12
|
12,700
|
|
|
6/1/2022
|
+0.10 / +0.63%
|
15.80
|
15.90
|
15.40
|
15.90
|
15.51
|
12.28
|
20,300
|
|
|
5/31/2022
|
-0.20 / -1.25%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.58
|
12.20
|
800
|
|
|
5/30/2022
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.81
|
12.35
|
13,600
|
|
|
5/27/2022
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.60
|
15.70
|
15.69
|
12.12
|
9,100
|
|
|
5/26/2022
|
-0.30 / -1.85%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.76
|
12.28
|
7,300
|
|
|
5/25/2022
|
+0.50 / +3.18%
|
15.80
|
16.20
|
15.70
|
16.20
|
15.80
|
12.51
|
14,300
|
|
|
5/24/2022
|
+0.10 / +0.64%
|
15.50
|
15.70
|
15.30
|
15.70
|
15.48
|
12.12
|
5,200
|
|
|
5/23/2022
|
0.00 / 0.00%
|
15.60
|
16.30
|
15.60
|
15.60
|
15.89
|
12.05
|
21,600
|
|
|
5/20/2022
|
+0.50 / +3.31%
|
16.50
|
16.50
|
15.40
|
15.60
|
15.69
|
12.05
|
6,000
|
|
|
5/19/2022
|
+0.20 / +1.34%
|
14.40
|
15.20
|
14.40
|
15.10
|
14.70
|
11.66
|
13,800
|
|
|
5/18/2022
|
-1.00 / -6.29%
|
15.90
|
15.90
|
14.80
|
14.90
|
15.47
|
11.51
|
16,800
|
|
|
5/17/2022
|
+0.90 / +6.00%
|
14.10
|
15.90
|
14.10
|
15.90
|
15.00
|
12.28
|
10,400
|
|
|