Closing price on 8/19/2024
|
|
Open |
12.80 |
High |
13.40 |
Low |
12.40 |
Volume |
14,100 |
Split-adjusted Price |
11.55 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2024
|
-0.10 / -0.78%
|
12.80
|
13.40
|
12.40
|
12.70
|
12.73
|
11.55
|
14,100
|
|
8/16/2024
|
+0.40 / +3.23%
|
13.30
|
13.30
|
12.40
|
12.80
|
12.57
|
11.64
|
17,900
|
|
8/15/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.39
|
11.27
|
9,800
|
|
8/14/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
11.36
|
23,900
|
|
8/13/2024
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.40
|
11.36
|
8,300
|
|
8/12/2024
|
-0.20 / -1.59%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.38
|
11.27
|
15,700
|
|
8/9/2024
|
+0.10 / +0.80%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.49
|
11.45
|
7,600
|
|
8/8/2024
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.40
|
12.50
|
12.47
|
11.36
|
2,200
|
|
8/7/2024
|
+0.20 / +1.61%
|
12.30
|
12.60
|
12.10
|
12.60
|
12.18
|
11.45
|
13,000
|
|
8/6/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.10
|
12.40
|
12.33
|
11.27
|
14,000
|
|
8/5/2024
|
-0.20 / -1.59%
|
12.60
|
12.60
|
12.10
|
12.40
|
12.34
|
11.27
|
19,100
|
|
8/2/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.63
|
11.45
|
2,700
|
|
8/1/2024
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.30
|
12.70
|
12.54
|
11.55
|
21,000
|
|
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
|
|
|