|
Closing price on 8/1/2022
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.50 |
| Volume |
12,500 |
| Split-adjusted Price |
11.51 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.78
|
11.51
|
12,500
|
|
|
7/29/2022
|
-0.20 / -1.33%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.38
|
11.43
|
3,200
|
|
|
7/28/2022
|
+0.30 / +2.04%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.37
|
11.58
|
300
|
|
|
7/27/2022
|
-0.20 / -1.34%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.05
|
11.35
|
800
|
|
|
7/26/2022
|
0.00 / 0.00%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.08
|
11.51
|
600
|
|
|
7/25/2022
|
+0.30 / +2.05%
|
13.30
|
14.90
|
13.30
|
14.90
|
14.43
|
11.51
|
4,900
|
|
|
7/22/2022
|
+0.20 / +1.39%
|
13.10
|
14.60
|
13.10
|
14.60
|
14.37
|
11.27
|
5,600
|
|
|
7/21/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.12
|
0
|
|
|
7/20/2022
|
-0.20 / -1.37%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.12
|
300
|
|
|
7/19/2022
|
+0.40 / +2.82%
|
13.80
|
14.60
|
13.80
|
14.60
|
14.33
|
11.27
|
600
|
|
|
7/18/2022
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.20
|
14.41
|
10.96
|
3,900
|
|
|
7/15/2022
|
-0.20 / -1.39%
|
14.20
|
14.40
|
14.20
|
14.20
|
14.33
|
10.96
|
1,900
|
|
|
7/14/2022
|
-0.10 / -0.69%
|
13.50
|
14.50
|
13.50
|
14.40
|
14.20
|
11.12
|
400
|
|
|
7/13/2022
|
+0.20 / +1.40%
|
14.70
|
14.70
|
14.20
|
14.50
|
14.29
|
11.20
|
1,200
|
|
|
7/12/2022
|
+0.70 / +5.15%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.03
|
11.04
|
900
|
|
|
7/11/2022
|
-1.00 / -6.85%
|
13.50
|
14.40
|
13.50
|
13.60
|
13.99
|
10.50
|
2,000
|
|
|
7/8/2022
|
+0.20 / +1.39%
|
13.00
|
14.60
|
13.00
|
14.60
|
14.01
|
11.27
|
9,600
|
|
|
7/7/2022
|
-0.10 / -0.69%
|
13.10
|
14.40
|
13.10
|
14.40
|
13.96
|
11.12
|
2,700
|
|
|
7/6/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.20
|
0
|
|
|
7/5/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.20
|
800
|
|
|
7/4/2022
|
-0.40 / -2.68%
|
13.50
|
14.50
|
13.50
|
14.50
|
14.14
|
11.20
|
22,200
|
|
|
7/1/2022
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.00
|
14.90
|
14.11
|
11.51
|
8,000
|
|
|
6/30/2022
|
0.00 / 0.00%
|
14.10
|
14.90
|
14.10
|
14.90
|
14.33
|
11.51
|
700
|
|
|
6/29/2022
|
+0.30 / +2.05%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.63
|
11.51
|
13,900
|
|
|
6/28/2022
|
+0.10 / +0.69%
|
14.20
|
14.70
|
14.20
|
14.60
|
14.38
|
11.27
|
11,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.50
|
14.36
|
11.20
|
2,100
|
|
|
6/24/2022
|
+0.10 / +0.69%
|
14.00
|
14.70
|
14.00
|
14.50
|
14.24
|
11.20
|
16,300
|
|
|
6/23/2022
|
-0.40 / -2.70%
|
13.40
|
15.40
|
13.40
|
14.40
|
14.37
|
11.12
|
6,400
|
|
|
6/22/2022
|
-0.10 / -0.67%
|
13.50
|
15.90
|
13.50
|
14.80
|
14.76
|
11.43
|
3,900
|
|
|
6/21/2022
|
0.00 / 0.00%
|
13.50
|
14.90
|
13.50
|
14.90
|
13.93
|
11.51
|
2,100
|
|
|