|
Closing price on 6/6/2016
|
|
| Open |
27.30 |
| High |
28.00 |
| Low |
27.00 |
| Volume |
9,300 |
| Split-adjusted Price |
9.84 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2016
|
0.00 / 0.00%
|
27.30
|
28.00
|
27.00
|
28.00
|
27.17
|
9.84
|
9,300
|
|
|
6/3/2016
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.32
|
9.84
|
3,800
|
|
|
6/2/2016
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.00
|
27.00
|
27.34
|
9.49
|
6,900
|
|
|
6/1/2016
|
-1.50 / -5.26%
|
28.50
|
28.50
|
27.00
|
27.00
|
28.25
|
9.49
|
8,600
|
|
|
5/31/2016
|
-0.60 / -2.06%
|
28.60
|
28.60
|
28.40
|
28.50
|
28.50
|
10.02
|
6,700
|
|
|
5/30/2016
|
-0.90 / -3.00%
|
29.90
|
29.90
|
28.80
|
29.10
|
29.29
|
10.23
|
3,800
|
|
|
5/27/2016
|
0.00 / 0.00%
|
29.90
|
30.00
|
28.90
|
30.00
|
29.55
|
10.54
|
3,000
|
|
|
5/26/2016
|
0.00 / 0.00%
|
28.70
|
30.00
|
28.70
|
30.00
|
29.82
|
10.54
|
5,500
|
|
|
5/25/2016
|
0.00 / 0.00%
|
28.60
|
30.60
|
28.60
|
30.00
|
30.19
|
10.54
|
19,400
|
|
|
5/24/2016
|
-0.10 / -0.33%
|
30.50
|
30.50
|
28.60
|
30.00
|
29.53
|
10.54
|
9,700
|
|
|
5/23/2016
|
+2.60 / +9.45%
|
30.00
|
30.20
|
30.00
|
30.10
|
30.11
|
10.58
|
20,000
|
|
|
5/20/2016
|
+2.50 / +10.00%
|
26.40
|
27.50
|
26.40
|
27.50
|
27.39
|
9.67
|
36,200
|
|
|
5/19/2016
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
24.50
|
8.79
|
3,400
|
|
|
5/18/2016
|
+0.60 / +2.51%
|
24.00
|
24.80
|
24.00
|
24.50
|
24.16
|
8.61
|
3,900
|
|
|
5/17/2016
|
+1.80 / +8.14%
|
24.00
|
24.30
|
23.90
|
23.90
|
24.03
|
8.40
|
10,300
|
|
|
5/16/2016
|
-0.90 / -3.91%
|
24.00
|
24.00
|
20.80
|
22.10
|
21.81
|
7.77
|
5,500
|
|
|
5/13/2016
|
-1.00 / -4.17%
|
24.00
|
24.00
|
23.00
|
23.00
|
23.61
|
8.08
|
3,100
|
|
|
5/12/2016
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.43
|
2,100
|
|
|
5/11/2016
|
+0.10 / +0.42%
|
24.00
|
24.10
|
24.00
|
24.10
|
24.03
|
8.47
|
1,500
|
|
|
5/10/2016
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.43
|
1,000
|
|
|
5/9/2016
|
-1.50 / -5.66%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.18
|
8.79
|
1,700
|
|
|
5/6/2016
|
-0.40 / -1.49%
|
27.00
|
27.00
|
26.50
|
26.50
|
26.72
|
9.31
|
600
|
|
|
5/5/2016
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.89
|
9.45
|
8,150
|
|
|
5/4/2016
|
+2.40 / +9.80%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
9.45
|
1,500
|
|
|
4/29/2016
|
+3.00 / +9.97%
|
30.10
|
33.10
|
30.10
|
33.10
|
32.27
|
8.61
|
7,000
|
|
|
4/28/2016
|
0.00 / 0.00%
|
29.50
|
31.50
|
29.50
|
30.10
|
30.08
|
7.83
|
4,900
|
|
|
4/27/2016
|
-2.50 / -7.67%
|
31.50
|
31.50
|
29.40
|
30.10
|
29.90
|
7.83
|
13,900
|
|
|
4/26/2016
|
+1.10 / +3.49%
|
32.00
|
32.70
|
31.00
|
32.60
|
31.71
|
8.48
|
3,600
|
|
|
4/25/2016
|
-0.50 / -1.56%
|
33.00
|
33.00
|
31.50
|
31.50
|
32.25
|
8.19
|
400
|
|
|
4/22/2016
|
+1.70 / +5.61%
|
33.30
|
33.30
|
29.40
|
32.00
|
32.11
|
8.32
|
15,650
|
|
|