|
Closing price on 8/17/2016
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
25.30 |
| Volume |
8,800 |
| Split-adjusted Price |
8.89 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2016
|
-0.60 / -2.32%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.48
|
8.89
|
8,800
|
|
|
8/16/2016
|
-0.10 / -0.38%
|
28.00
|
28.00
|
25.50
|
25.90
|
26.16
|
9.10
|
11,425
|
|
|
8/15/2016
|
-0.60 / -2.26%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.14
|
1,800
|
|
|
8/12/2016
|
-1.60 / -5.67%
|
28.20
|
28.20
|
25.60
|
26.60
|
25.85
|
9.35
|
16,300
|
|
|
8/11/2016
|
+0.10 / +0.36%
|
28.10
|
29.00
|
26.60
|
28.20
|
27.28
|
9.91
|
6,740
|
|
|
8/10/2016
|
+2.20 / +8.49%
|
26.00
|
28.10
|
26.00
|
28.10
|
26.74
|
9.88
|
9,600
|
|
|
8/9/2016
|
+1.40 / +5.71%
|
24.50
|
25.90
|
24.50
|
25.90
|
25.22
|
9.10
|
4,235
|
|
|
8/8/2016
|
-1.00 / -3.92%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.71
|
8.61
|
16,500
|
|
|
8/5/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.00
|
25.50
|
25.06
|
8.96
|
31,800
|
|
|
8/4/2016
|
-0.20 / -0.78%
|
27.90
|
27.90
|
25.00
|
25.50
|
25.49
|
8.96
|
12,920
|
|
|
8/3/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
25.40
|
25.70
|
25.65
|
9.03
|
12,154
|
|
|
8/2/2016
|
-2.20 / -7.89%
|
27.00
|
27.00
|
25.50
|
25.70
|
26.08
|
9.03
|
37,325
|
|
|
8/1/2016
|
-3.10 / -10.00%
|
31.00
|
31.20
|
27.90
|
27.90
|
28.79
|
9.81
|
76,445
|
|
|
7/29/2016
|
+1.10 / +3.68%
|
30.10
|
31.90
|
29.30
|
31.00
|
30.84
|
10.90
|
32,910
|
|
|
7/28/2016
|
-0.20 / -0.66%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.59
|
10.51
|
1,511
|
|
|
7/27/2016
|
+0.20 / +0.67%
|
29.40
|
30.10
|
29.40
|
30.10
|
29.50
|
10.58
|
5,220
|
|
|
7/26/2016
|
-0.20 / -0.66%
|
30.00
|
30.00
|
29.20
|
29.90
|
29.64
|
10.51
|
5,900
|
|
|
7/25/2016
|
+0.10 / +0.33%
|
30.00
|
30.20
|
29.20
|
30.10
|
29.88
|
10.58
|
20,720
|
|
|
7/22/2016
|
-0.80 / -2.60%
|
30.50
|
30.50
|
29.50
|
30.00
|
30.13
|
10.54
|
28,225
|
|
|
7/21/2016
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.50
|
30.80
|
30.53
|
10.82
|
9,055
|
|
|
7/20/2016
|
+0.20 / +0.65%
|
31.50
|
31.50
|
30.00
|
30.80
|
30.34
|
10.82
|
11,210
|
|
|
7/19/2016
|
-1.20 / -3.77%
|
30.50
|
31.60
|
30.50
|
30.60
|
30.93
|
10.75
|
14,100
|
|
|
7/18/2016
|
-0.20 / -0.63%
|
32.00
|
32.00
|
31.50
|
31.80
|
31.79
|
11.18
|
10,600
|
|
|
7/15/2016
|
+0.60 / +1.91%
|
31.40
|
32.00
|
30.00
|
32.00
|
31.13
|
11.25
|
20,760
|
|
|
7/14/2016
|
-1.10 / -3.38%
|
32.00
|
32.20
|
31.40
|
31.40
|
31.99
|
11.04
|
33,800
|
|
|
7/13/2016
|
+0.70 / +2.20%
|
32.00
|
34.20
|
31.80
|
32.50
|
32.19
|
11.42
|
20,400
|
|
|
7/12/2016
|
-0.70 / -2.15%
|
32.70
|
32.70
|
31.50
|
31.80
|
31.83
|
11.18
|
34,995
|
|
|
7/11/2016
|
-2.00 / -5.80%
|
32.50
|
34.50
|
32.00
|
32.50
|
32.94
|
11.42
|
40,325
|
|
|
7/8/2016
|
-0.50 / -1.43%
|
35.00
|
35.00
|
33.50
|
34.50
|
34.04
|
12.13
|
45,330
|
|
|
7/7/2016
|
+1.80 / +5.42%
|
33.20
|
35.50
|
32.50
|
35.00
|
34.15
|
12.30
|
76,113
|
|
|