Closing price on 7/31/2024
|
|
Open |
13.00 |
High |
13.00 |
Low |
12.70 |
Volume |
69,300 |
Split-adjusted Price |
11.64 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2024
|
-0.40 / -3.03%
|
13.00
|
13.00
|
12.70
|
12.80
|
12.82
|
11.64
|
69,300
|
|
7/30/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.00
|
1,500
|
|
7/29/2024
|
+0.30 / +2.33%
|
13.10
|
13.60
|
13.00
|
13.20
|
13.10
|
12.00
|
35,500
|
|
7/26/2024
|
+0.10 / +0.78%
|
12.90
|
13.30
|
12.90
|
12.90
|
12.99
|
11.73
|
9,500
|
|
7/25/2024
|
+0.10 / +0.79%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.78
|
11.64
|
5,200
|
|
7/24/2024
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.30
|
12.70
|
12.43
|
11.55
|
38,400
|
|
7/23/2024
|
-0.30 / -2.34%
|
12.90
|
12.90
|
12.50
|
12.50
|
12.62
|
11.36
|
22,200
|
|
7/22/2024
|
-0.10 / -0.78%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.60
|
11.64
|
24,100
|
|
7/19/2024
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.70
|
12.90
|
12.80
|
11.73
|
6,400
|
|
7/18/2024
|
0.00 / 0.00%
|
12.70
|
13.40
|
12.50
|
12.90
|
12.75
|
11.73
|
28,200
|
|
7/17/2024
|
-0.20 / -1.53%
|
13.00
|
13.20
|
12.80
|
12.90
|
12.97
|
11.73
|
68,900
|
|
7/16/2024
|
-0.10 / -0.76%
|
12.80
|
13.10
|
12.80
|
13.10
|
13.01
|
11.91
|
28,600
|
|
7/15/2024
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.17
|
12.00
|
17,600
|
|
7/12/2024
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.18
|
12.09
|
5,800
|
|
7/11/2024
|
-0.10 / -0.75%
|
13.40
|
13.40
|
12.20
|
13.30
|
13.04
|
12.09
|
49,200
|
|
7/10/2024
|
-0.10 / -0.74%
|
13.60
|
13.80
|
13.00
|
13.40
|
13.37
|
12.18
|
49,300
|
|
7/9/2024
|
-0.30 / -2.17%
|
13.60
|
13.60
|
13.50
|
13.50
|
13.54
|
12.27
|
41,300
|
|
7/8/2024
|
0.00 / 0.00%
|
13.80
|
14.00
|
13.60
|
13.80
|
13.66
|
12.55
|
29,300
|
|
7/5/2024
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.81
|
12.55
|
10,200
|
|
7/4/2024
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.70
|
13.90
|
13.76
|
12.64
|
9,700
|
|
7/3/2024
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.93
|
12.64
|
9,500
|
|
7/2/2024
|
-0.10 / -0.72%
|
13.90
|
13.90
|
13.70
|
13.80
|
13.72
|
12.55
|
16,500
|
|
7/1/2024
|
+0.20 / +1.46%
|
13.60
|
14.00
|
13.60
|
13.90
|
13.72
|
12.64
|
6,900
|
|
6/28/2024
|
-0.30 / -2.14%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.72
|
12.45
|
39,800
|
|
6/27/2024
|
-0.30 / -2.10%
|
14.00
|
14.80
|
13.80
|
14.00
|
13.99
|
12.73
|
41,700
|
|
6/26/2024
|
+0.20 / +1.42%
|
14.10
|
14.70
|
14.00
|
14.30
|
14.38
|
13.00
|
57,700
|
|
6/25/2024
|
+0.20 / +1.44%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.00
|
12.82
|
119,600
|
|
6/24/2024
|
-0.30 / -2.11%
|
13.80
|
14.20
|
13.70
|
13.90
|
13.93
|
12.64
|
60,900
|
|
6/21/2024
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.70
|
14.20
|
13.99
|
12.91
|
80,000
|
|
6/20/2024
|
+0.10 / +0.73%
|
13.40
|
14.80
|
13.40
|
13.80
|
13.63
|
12.55
|
27,400
|
|
|