|
Closing price on 9/22/2023
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
37,500 |
| Split-adjusted Price |
9.48 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2023
|
-0.80 / -6.50%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.52
|
9.48
|
37,500
|
|
|
9/21/2023
|
-0.10 / -0.81%
|
12.40
|
12.40
|
11.90
|
12.30
|
12.04
|
10.14
|
5,100
|
|
|
9/20/2023
|
-0.10 / -0.80%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
10.22
|
1,000
|
|
|
9/19/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.30
|
0
|
|
|
9/18/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.30
|
0
|
|
|
9/15/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.30
|
0
|
|
|
9/14/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
10.30
|
200
|
|
|
9/13/2023
|
-0.20 / -1.57%
|
12.60
|
12.60
|
12.50
|
12.50
|
12.58
|
10.30
|
1,200
|
|
|
9/12/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
9/11/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
9/8/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.47
|
0
|
|
|
9/7/2023
|
-0.10 / -0.78%
|
12.30
|
12.70
|
12.30
|
12.70
|
12.50
|
10.47
|
200
|
|
|
9/6/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.55
|
0
|
|
|
9/5/2023
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
10.55
|
0
|
|
|
8/31/2023
|
+0.50 / +4.07%
|
12.50
|
12.80
|
12.00
|
12.80
|
12.43
|
10.55
|
5,700
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.33
|
10.14
|
1,500
|
|
|
8/29/2023
|
-0.50 / -3.91%
|
12.50
|
12.50
|
12.30
|
12.30
|
12.48
|
10.14
|
1,000
|
|
|
8/28/2023
|
+0.60 / +4.92%
|
12.30
|
12.80
|
12.30
|
12.80
|
12.60
|
10.55
|
10,500
|
|
|
8/25/2023
|
-0.40 / -3.17%
|
11.90
|
12.20
|
11.90
|
12.20
|
11.96
|
10.06
|
500
|
|
|
8/24/2023
|
+0.70 / +5.88%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
10.39
|
100
|
|
|
8/23/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.00
|
9.81
|
6,300
|
|
|
8/22/2023
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.89
|
300
|
|
|
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
|
|
|