|
Closing price on 8/16/2022
|
|
| Open |
15.40 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
15,200 |
| Split-adjusted Price |
12.35 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.80
|
12.35
|
15,200
|
|
|
8/15/2022
|
-0.80 / -4.91%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.54
|
11.97
|
3,200
|
|
|
8/12/2022
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
12.59
|
200
|
|
|
8/11/2022
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.28
|
12.43
|
11,600
|
|
|
8/10/2022
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.40
|
12.59
|
3,800
|
|
|
8/9/2022
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.23
|
12.74
|
400
|
|
|
8/8/2022
|
+0.50 / +3.14%
|
15.80
|
16.60
|
15.80
|
16.40
|
16.30
|
12.66
|
28,100
|
|
|
8/5/2022
|
+0.80 / +5.30%
|
15.00
|
16.50
|
15.00
|
15.90
|
15.82
|
12.28
|
41,500
|
|
|
8/4/2022
|
0.00 / 0.00%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.96
|
11.66
|
1,200
|
|
|
8/3/2022
|
+0.20 / +1.34%
|
13.70
|
15.10
|
13.70
|
15.10
|
14.53
|
11.66
|
300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.51
|
0
|
|
|
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
|
|
|