|
Closing price on 8/5/2021
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
6,200 |
| Split-adjusted Price |
7.84 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
7.84
|
6,200
|
|
|
8/4/2021
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.96
|
7.77
|
7,300
|
|
|
8/3/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
7.84
|
8,200
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
7.92
|
4,200
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.20
|
7.92
|
500
|
|
|
7/29/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
7.92
|
1,200
|
|
|
7/28/2021
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
7.84
|
1,400
|
|
|
7/27/2021
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
7.92
|
400
|
|
|
7/26/2021
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.80
|
11.10
|
10.87
|
7.92
|
2,300
|
|
|
7/23/2021
|
-0.10 / -0.89%
|
11.40
|
11.40
|
10.90
|
11.10
|
11.25
|
7.92
|
800
|
|
|
7/22/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
10.70
|
11.20
|
10.82
|
7.99
|
4,900
|
|
|
7/21/2021
|
-0.30 / -2.61%
|
11.70
|
11.70
|
10.80
|
11.20
|
10.87
|
7.99
|
4,600
|
|
|
7/20/2021
|
+0.40 / +3.60%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.70
|
8.20
|
2,200
|
|
|
7/19/2021
|
+0.10 / +0.91%
|
11.70
|
11.70
|
10.80
|
11.10
|
10.83
|
7.92
|
2,400
|
|
|
7/16/2021
|
+0.30 / +2.80%
|
10.90
|
11.20
|
10.70
|
11.00
|
11.00
|
7.84
|
40,100
|
|
|
7/15/2021
|
-0.20 / -1.83%
|
10.60
|
10.90
|
10.60
|
10.70
|
10.70
|
7.63
|
18,600
|
|
|
7/14/2021
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.77
|
100
|
|
|
7/13/2021
|
+0.30 / +2.86%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.80
|
7.70
|
3,100
|
|
|
7/12/2021
|
-0.40 / -3.67%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.79
|
7.49
|
88,100
|
|
|
7/9/2021
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.50
|
7.77
|
700
|
|
|
7/8/2021
|
-0.10 / -0.92%
|
10.90
|
10.90
|
10.80
|
10.80
|
10.85
|
7.70
|
5,900
|
|
|
7/7/2021
|
0.00 / 0.00%
|
10.50
|
10.90
|
10.50
|
10.90
|
10.58
|
7.77
|
5,200
|
|
|
7/6/2021
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.77
|
100
|
|
|
7/5/2021
|
-0.30 / -2.70%
|
11.00
|
11.10
|
10.60
|
10.80
|
10.71
|
7.70
|
14,000
|
|
|
7/2/2021
|
-0.10 / -0.89%
|
10.80
|
11.10
|
10.70
|
11.10
|
10.85
|
7.92
|
11,800
|
|
|
7/1/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
7.99
|
0
|
|
|
6/30/2021
|
+0.30 / +2.75%
|
10.90
|
11.20
|
10.90
|
11.20
|
11.01
|
7.99
|
30,800
|
|
|
6/29/2021
|
+0.10 / +0.93%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.91
|
7.77
|
6,600
|
|
|
6/28/2021
|
-0.20 / -1.82%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.86
|
7.70
|
10,500
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.94
|
7.84
|
9,600
|
|
|