Closing price on 6/5/2018
|
|
Open |
12.40 |
High |
12.40 |
Low |
11.60 |
Volume |
900 |
Split-adjusted Price |
5.66 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/5/2018
|
-0.70 / -5.69%
|
12.40
|
12.40
|
11.60
|
11.60
|
12.22
|
5.66
|
900
|
|
6/4/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.00
|
0
|
|
6/1/2018
|
-0.20 / -1.60%
|
11.70
|
12.30
|
11.60
|
12.30
|
11.69
|
6.00
|
2,700
|
|
5/31/2018
|
+0.50 / +4.17%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
6.10
|
100
|
|
5/30/2018
|
+1.00 / +9.09%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
5.85
|
300
|
|
5/29/2018
|
+0.60 / +5.77%
|
11.40
|
11.40
|
10.00
|
11.00
|
10.68
|
5.36
|
2,600
|
|
5/28/2018
|
-1.10 / -9.57%
|
11.50
|
11.50
|
10.40
|
10.40
|
10.62
|
5.07
|
10,000
|
|
5/25/2018
|
-0.80 / -6.50%
|
12.00
|
12.00
|
11.50
|
11.50
|
11.75
|
5.61
|
2,000
|
|
5/24/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.00
|
10,900
|
|
5/23/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.00
|
0
|
|
5/22/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.00
|
2,000
|
|
5/21/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.00
|
1,000
|
|
5/18/2018
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.00
|
0
|
|
5/17/2018
|
-0.40 / -3.15%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.38
|
6.00
|
1,000
|
|
5/16/2018
|
+0.30 / +2.42%
|
12.00
|
12.70
|
12.00
|
12.70
|
12.05
|
6.19
|
2,000
|
|
5/15/2018
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.05
|
0
|
|
5/14/2018
|
-0.60 / -4.62%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.05
|
3,500
|
|
5/11/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.34
|
800
|
|
5/10/2018
|
0.00 / 0.00%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
6.34
|
0
|
|
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
|
|
|