|
Closing price on 7/5/2021
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.60 |
| Volume |
14,000 |
| Split-adjusted Price |
7.70 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.71
|
7.70
|
14,000
|
|
|
7/2/2021
|
-0.10 / -0.89%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.85
|
7.92
|
11,800
|
|
|
7/1/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.99
|
0
|
|
|
6/30/2021
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.01
|
7.99
|
30,800
|
|
|
6/29/2021
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.91
|
7.77
|
6,600
|
|
|
6/28/2021
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
7.70
|
10,500
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.94
|
7.84
|
9,600
|
|
|
6/24/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
11.10
|
7.84
|
2,600
|
|
|
6/23/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
10.80
|
11.10
|
10.95
|
7.92
|
30,400
|
|
|
6/22/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
11.00
|
7.84
|
4,000
|
|
|
6/21/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.10
|
7.84
|
7,300
|
|
|
6/18/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.90
|
7.84
|
19,600
|
|
|
6/17/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.90
|
10.90
|
10.93
|
7.77
|
10,800
|
|
|
6/16/2021
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.60
|
10.90
|
10.70
|
7.77
|
12,900
|
|
|
6/15/2021
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.65
|
7.70
|
10,800
|
|
|
6/14/2021
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
7.70
|
1,200
|
|
|
6/11/2021
|
-0.10 / -0.92%
|
10.70
|
10.80
|
10.60
|
10.80
|
10.60
|
7.70
|
12,000
|
|
|
6/10/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.77
|
100
|
|
|
6/9/2021
|
0.00 / 0.00%
|
10.60
|
10.90
|
10.60
|
10.90
|
10.60
|
7.77
|
1,700
|
|
|
6/8/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.50
|
10.90
|
10.72
|
7.77
|
12,500
|
|
|
6/7/2021
|
-0.10 / -0.91%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
7.77
|
1,000
|
|
|
6/4/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
10.60
|
11.00
|
10.60
|
7.84
|
400
|
|
|
6/3/2021
|
+0.50 / +4.76%
|
10.50
|
11.50
|
10.50
|
11.00
|
10.81
|
7.84
|
19,700
|
|
|
6/2/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.50
|
10.36
|
7.49
|
2,800
|
|
|
6/1/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.31
|
7.49
|
9,600
|
|
|
5/31/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.30
|
10.50
|
10.39
|
7.49
|
15,400
|
|
|
5/28/2021
|
0.00 / 0.00%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.47
|
7.49
|
10,700
|
|
|
5/27/2021
|
-0.10 / -0.94%
|
10.70
|
10.70
|
10.40
|
10.50
|
10.51
|
7.49
|
19,500
|
|
|
5/26/2021
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.40
|
10.60
|
10.53
|
7.56
|
3,800
|
|
|
5/25/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
9.70
|
10.60
|
10.38
|
7.56
|
23,900
|
|
|