Closing price on 7/17/2017
|
|
Open |
17.00 |
High |
17.00 |
Low |
16.50 |
Volume |
9,600 |
Split-adjusted Price |
6.59 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2017
|
-0.60 / -3.45%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
6.59
|
9,600
|
|
7/14/2017
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.40
|
17.40
|
16.70
|
6.83
|
12,700
|
|
7/13/2017
|
-0.70 / -3.91%
|
17.00
|
17.90
|
17.00
|
17.20
|
17.13
|
6.75
|
8,500
|
|
7/12/2017
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.20
|
17.90
|
17.27
|
7.02
|
7,000
|
|
7/11/2017
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.57
|
6.87
|
700
|
|
7/10/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.77
|
7.06
|
1,100
|
|
7/7/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.06
|
0
|
|
7/6/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.06
|
100
|
|
7/5/2017
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.81
|
7.06
|
2,110
|
|
7/4/2017
|
-0.40 / -2.17%
|
18.80
|
18.80
|
16.70
|
18.00
|
17.59
|
7.06
|
15,900
|
|
7/3/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.22
|
0
|
|
6/30/2017
|
-0.40 / -2.13%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.11
|
7.22
|
11,400
|
|
6/29/2017
|
+0.40 / +2.17%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.38
|
100
|
|
6/28/2017
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.22
|
2,800
|
|
6/27/2017
|
-0.40 / -2.12%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.44
|
7.26
|
1,600
|
|
6/26/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.41
|
0
|
|
6/23/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.41
|
0
|
|
6/22/2017
|
+0.10 / +0.53%
|
18.90
|
18.90
|
17.10
|
18.90
|
18.46
|
7.41
|
14,900
|
|
6/21/2017
|
0.00 / 0.00%
|
18.50
|
18.80
|
18.50
|
18.80
|
18.57
|
7.38
|
6,800
|
|
6/20/2017
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.64
|
7.38
|
1,500
|
|
6/19/2017
|
-0.10 / -0.53%
|
18.80
|
18.80
|
18.50
|
18.80
|
18.55
|
7.38
|
12,800
|
|
6/16/2017
|
0.00 / 0.00%
|
18.40
|
18.90
|
18.40
|
18.90
|
18.77
|
7.41
|
3,500
|
|
6/15/2017
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.40
|
18.90
|
18.80
|
7.41
|
2,000
|
|
6/14/2017
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.41
|
2,000
|
|
6/13/2017
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.50
|
19.00
|
18.72
|
7.45
|
900
|
|
6/12/2017
|
+0.10 / +0.53%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
7.45
|
200
|
|
6/9/2017
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.50
|
18.90
|
18.83
|
7.41
|
4,800
|
|
6/8/2017
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.30
|
19.00
|
18.56
|
7.45
|
800
|
|
6/7/2017
|
-0.10 / -0.52%
|
19.00
|
19.00
|
18.90
|
19.00
|
18.99
|
7.45
|
3,242
|
|
6/6/2017
|
+0.10 / +0.53%
|
19.80
|
19.80
|
17.80
|
19.10
|
18.36
|
7.49
|
5,165
|
|
|