|
Closing price on 9/22/2017
|
|
| Open |
16.40 |
| High |
16.90 |
| Low |
15.50 |
| Volume |
4,800 |
| Split-adjusted Price |
6.63 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2017
|
-0.10 / -0.59%
|
16.40
|
16.90
|
15.50
|
16.90
|
15.72
|
6.63
|
4,800
|
|
|
9/21/2017
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.51
|
6.67
|
900
|
|
|
9/20/2017
|
+0.20 / +1.19%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.67
|
100
|
|
|
9/19/2017
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.40
|
16.80
|
16.43
|
6.59
|
3,900
|
|
|
9/18/2017
|
-0.30 / -1.75%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.77
|
6.59
|
1,900
|
|
|
9/15/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.71
|
0
|
|
|
9/14/2017
|
0.00 / 0.00%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.85
|
6.71
|
200
|
|
|
9/13/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.40
|
17.10
|
16.86
|
6.71
|
2,670
|
|
|
9/12/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.71
|
1,300
|
|
|
9/11/2017
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.71
|
0
|
|
|
9/8/2017
|
+0.10 / +0.59%
|
17.10
|
17.10
|
16.80
|
17.10
|
17.02
|
6.71
|
2,600
|
|
|
9/7/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.67
|
20
|
|
|
9/6/2017
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.08
|
6.67
|
5,900
|
|
|
9/5/2017
|
0.00 / 0.00%
|
17.10
|
17.20
|
17.10
|
17.20
|
17.19
|
6.75
|
6,900
|
|
|
9/1/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.90
|
17.20
|
17.16
|
6.75
|
4,200
|
|
|
8/31/2017
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
6.75
|
10
|
|
|
8/30/2017
|
0.00 / 0.00%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.11
|
6.75
|
14,350
|
|
|
8/29/2017
|
-0.30 / -1.71%
|
17.40
|
17.40
|
17.10
|
17.20
|
17.12
|
6.75
|
1,450
|
|
|
8/28/2017
|
+0.40 / +2.34%
|
17.10
|
17.50
|
17.00
|
17.50
|
17.18
|
6.87
|
12,820
|
|
|
8/25/2017
|
0.00 / 0.00%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.00
|
6.71
|
7,640
|
|
|
8/24/2017
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.80
|
17.10
|
16.98
|
6.71
|
2,860
|
|
|
8/23/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
6.67
|
2,400
|
|
|
8/22/2017
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.00
|
17.00
|
17.01
|
6.67
|
404,340
|
|
|
8/21/2017
|
-0.20 / -1.16%
|
17.40
|
18.00
|
17.00
|
17.00
|
17.21
|
6.67
|
9,060
|
|
|
8/18/2017
|
+0.20 / +1.18%
|
16.00
|
17.20
|
15.80
|
17.20
|
16.75
|
6.75
|
37,750
|
|
|
8/17/2017
|
+0.10 / +0.59%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.99
|
6.67
|
420,100
|
|
|
8/16/2017
|
0.00 / 0.00%
|
16.00
|
17.00
|
16.00
|
16.90
|
16.84
|
6.63
|
8,800
|
|
|
8/15/2017
|
0.00 / 0.00%
|
16.00
|
16.90
|
16.00
|
16.90
|
16.56
|
6.63
|
1,000
|
|
|
8/14/2017
|
0.00 / 0.00%
|
17.00
|
17.00
|
15.90
|
16.90
|
16.31
|
6.63
|
2,500
|
|
|
8/11/2017
|
-0.10 / -0.59%
|
15.30
|
17.00
|
15.30
|
16.90
|
16.29
|
6.63
|
1,100
|
|
|