|
Closing price on 8/21/2023
|
|
| Open |
12.00 |
| High |
12.40 |
| Low |
12.00 |
| Volume |
1,600 |
| Split-adjusted Price |
9.89 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
-0.60 / -4.76%
|
12.00
|
12.40
|
12.00
|
12.00
|
12.25
|
9.89
|
1,600
|
|
|
8/18/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.39
|
0
|
|
|
8/17/2023
|
-0.20 / -1.56%
|
12.10
|
12.60
|
12.10
|
12.60
|
12.29
|
10.39
|
800
|
|
|
8/16/2023
|
+0.40 / +3.23%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.55
|
100
|
|
|
8/15/2023
|
+0.10 / +0.81%
|
11.80
|
12.40
|
11.80
|
12.40
|
11.90
|
10.22
|
10,100
|
|
|
8/14/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
10.14
|
0
|
|
|
8/11/2023
|
-0.40 / -3.15%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.31
|
10.14
|
7,700
|
|
|
8/10/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
8/9/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.20
|
12.70
|
12.39
|
10.47
|
4,600
|
|
|
8/8/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
8/7/2023
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
100
|
|
|
8/4/2023
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.50
|
12.60
|
12.57
|
10.39
|
9,000
|
|
|
8/3/2023
|
-0.60 / -4.55%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.57
|
10.39
|
6,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.88
|
0
|
|
|
8/1/2023
|
0.00 / 0.00%
|
12.60
|
13.20
|
12.60
|
13.20
|
12.70
|
10.88
|
1,200
|
|
|
7/31/2023
|
+0.30 / +2.33%
|
12.40
|
13.20
|
12.40
|
13.20
|
12.88
|
10.88
|
2,200
|
|
|
7/28/2023
|
+0.50 / +4.03%
|
12.40
|
12.90
|
12.40
|
12.90
|
12.58
|
10.63
|
5,000
|
|
|
7/27/2023
|
+0.40 / +3.33%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.04
|
10.22
|
5,700
|
|
|
7/26/2023
|
-0.10 / -0.83%
|
12.10
|
12.40
|
12.00
|
12.00
|
12.14
|
9.89
|
5,500
|
|
|
7/25/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.90
|
12.10
|
11.98
|
9.97
|
18,400
|
|
|
7/24/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.80
|
12.10
|
11.99
|
9.97
|
2,800
|
|
|
7/21/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
9.97
|
0
|
|
|
7/20/2023
|
+0.10 / +0.83%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.81
|
9.97
|
3,800
|
|
|
7/19/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.81
|
9.89
|
3,100
|
|
|
7/18/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
7/17/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
1,400
|
|
|
7/14/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
7/13/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.82
|
9.89
|
1,200
|
|
|
7/12/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
7/11/2023
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
2,000
|
|
|