|
Closing price on 8/7/2017
|
|
| Open |
16.00 |
| High |
17.20 |
| Low |
16.00 |
| Volume |
6,250 |
| Split-adjusted Price |
6.75 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2017
|
+0.60 / +3.61%
|
16.00
|
17.20
|
16.00
|
17.20
|
16.77
|
6.75
|
6,250
|
|
|
8/4/2017
|
-0.40 / -2.35%
|
16.00
|
16.80
|
16.00
|
16.60
|
16.15
|
6.51
|
4,100
|
|
|
8/3/2017
|
+0.10 / +0.59%
|
17.30
|
17.30
|
16.00
|
17.00
|
16.35
|
6.67
|
1,292
|
|
|
8/2/2017
|
-0.30 / -1.74%
|
16.20
|
16.90
|
16.00
|
16.90
|
16.05
|
6.63
|
4,800
|
|
|
8/1/2017
|
-0.60 / -3.37%
|
18.00
|
18.00
|
16.10
|
17.20
|
16.72
|
6.75
|
5,810
|
|
|
7/31/2017
|
-1.40 / -7.29%
|
17.70
|
17.90
|
17.30
|
17.80
|
17.43
|
6.98
|
7,050
|
|
|
7/28/2017
|
+1.60 / +9.09%
|
17.50
|
19.30
|
16.90
|
19.20
|
17.04
|
7.53
|
11,220
|
|
|
7/27/2017
|
+1.50 / +9.32%
|
16.10
|
17.60
|
16.10
|
17.60
|
17.03
|
6.90
|
8,120
|
|
|
7/26/2017
|
0.00 / 0.00%
|
16.00
|
16.50
|
16.00
|
16.10
|
16.09
|
6.32
|
8,648
|
|
|
7/25/2017
|
-0.40 / -2.42%
|
16.20
|
16.90
|
16.10
|
16.10
|
16.13
|
6.32
|
5,400
|
|
|
7/24/2017
|
-0.70 / -4.07%
|
17.50
|
18.00
|
16.50
|
16.50
|
16.77
|
6.47
|
4,205
|
|
|
7/21/2017
|
+0.70 / +4.24%
|
16.20
|
17.90
|
16.00
|
17.20
|
16.82
|
6.75
|
22,150
|
|
|
7/20/2017
|
-0.40 / -2.37%
|
16.70
|
16.70
|
16.20
|
16.50
|
16.44
|
6.47
|
17,114
|
|
|
7/19/2017
|
-0.10 / -0.59%
|
17.00
|
17.60
|
16.60
|
16.90
|
16.79
|
6.63
|
6,210
|
|
|
7/18/2017
|
+0.20 / +1.19%
|
17.00
|
18.00
|
17.00
|
17.00
|
17.05
|
6.67
|
1,840
|
|
|
7/17/2017
|
-0.60 / -3.45%
|
17.00
|
17.00
|
16.50
|
16.80
|
16.73
|
6.59
|
9,600
|
|
|
7/14/2017
|
+0.20 / +1.16%
|
17.00
|
17.40
|
16.40
|
17.40
|
16.70
|
6.83
|
12,700
|
|
|
7/13/2017
|
-0.70 / -3.91%
|
17.00
|
17.90
|
17.00
|
17.20
|
17.13
|
6.75
|
8,500
|
|
|
7/12/2017
|
+0.40 / +2.29%
|
17.50
|
17.90
|
17.20
|
17.90
|
17.27
|
7.02
|
7,000
|
|
|
7/11/2017
|
-0.50 / -2.78%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.57
|
6.87
|
700
|
|
|
7/10/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
18.00
|
17.77
|
7.06
|
1,100
|
|
|
7/7/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.06
|
0
|
|
|
7/6/2017
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
7.06
|
100
|
|
|
7/5/2017
|
0.00 / 0.00%
|
17.80
|
18.00
|
17.80
|
18.00
|
17.81
|
7.06
|
2,110
|
|
|
7/4/2017
|
-0.40 / -2.17%
|
18.80
|
18.80
|
16.70
|
18.00
|
17.59
|
7.06
|
15,900
|
|
|
7/3/2017
|
0.00 / 0.00%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.22
|
0
|
|
|
6/30/2017
|
-0.40 / -2.13%
|
18.10
|
18.40
|
18.10
|
18.40
|
18.11
|
7.22
|
11,400
|
|
|
6/29/2017
|
+0.40 / +2.17%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
7.38
|
100
|
|
|
6/28/2017
|
-0.10 / -0.54%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
7.22
|
2,800
|
|
|
6/27/2017
|
-0.40 / -2.12%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.44
|
7.26
|
1,600
|
|
|