|
Closing price on 8/3/2023
|
|
| Open |
12.50 |
| High |
12.60 |
| Low |
12.50 |
| Volume |
6,300 |
| Split-adjusted Price |
10.39 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/10/2023
|
+1.10 / +9.73%
|
11.60
|
12.40
|
11.40
|
12.40
|
11.62
|
10.22
|
3,100
|
|
|
7/7/2023
|
-0.70 / -5.83%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.49
|
9.32
|
3,400
|
|
|
7/6/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
100
|
|
|
7/5/2023
|
-0.30 / -2.44%
|
11.60
|
12.10
|
11.30
|
12.00
|
11.57
|
9.89
|
12,500
|
|
|
7/4/2023
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.28
|
10.14
|
3,200
|
|
|
7/3/2023
|
0.00 / 0.00%
|
11.60
|
12.20
|
11.60
|
12.20
|
12.05
|
10.06
|
400
|
|
|
6/30/2023
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.12
|
10.06
|
6,800
|
|
|
6/29/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
6/28/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
1,400
|
|
|
6/27/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
0
|
|
|
6/26/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
6,000
|
|
|
6/23/2023
|
-0.30 / -2.44%
|
12.30
|
12.30
|
11.70
|
12.00
|
11.99
|
9.89
|
3,900
|
|
|