|
Closing price on 9/23/2024
|
|
| Open |
13.40 |
| High |
13.50 |
| Low |
13.20 |
| Volume |
73,600 |
| Split-adjusted Price |
12.09 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.20
|
13.30
|
13.40
|
12.09
|
73,600
|
|
|
9/20/2024
|
+0.10 / +0.76%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.24
|
12.09
|
40,600
|
|
|
9/19/2024
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.10
|
13.20
|
13.17
|
12.00
|
25,700
|
|
|
9/18/2024
|
-0.40 / -2.96%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.23
|
11.91
|
59,000
|
|
|
9/17/2024
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.40
|
13.50
|
13.43
|
12.27
|
115,600
|
|
|
9/16/2024
|
+0.30 / +2.29%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.20
|
12.18
|
76,100
|
|
|
9/13/2024
|
+0.20 / +1.55%
|
14.00
|
14.00
|
13.00
|
13.10
|
13.10
|
11.91
|
60,400
|
|
|
9/12/2024
|
+0.20 / +1.57%
|
12.80
|
12.90
|
12.70
|
12.90
|
12.80
|
11.73
|
35,300
|
|
|
9/11/2024
|
-0.10 / -0.78%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.66
|
11.55
|
23,500
|
|
|
9/10/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.61
|
11.64
|
88,500
|
|
|
9/9/2024
|
+0.10 / +0.79%
|
12.60
|
13.00
|
12.60
|
12.80
|
12.73
|
11.64
|
109,800
|
|
|
9/6/2024
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.60
|
11.55
|
62,500
|
|
|
9/5/2024
|
+0.20 / +1.60%
|
12.40
|
12.90
|
12.40
|
12.70
|
12.53
|
11.55
|
109,700
|
|
|
9/4/2024
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.20
|
12.50
|
12.39
|
11.36
|
88,300
|
|
|
8/30/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.42
|
11.36
|
30,600
|
|
|
8/29/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.30
|
12.50
|
12.33
|
11.36
|
16,300
|
|
|
8/28/2024
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.50
|
12.50
|
12.52
|
11.36
|
4,400
|
|
|
8/27/2024
|
+0.20 / +1.60%
|
12.50
|
12.70
|
12.50
|
12.70
|
12.52
|
11.55
|
6,400
|
|
|
8/26/2024
|
-0.10 / -0.79%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.36
|
30,000
|
|
|
8/23/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.54
|
11.45
|
12,100
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.57
|
11.55
|
5,700
|
|
|
8/21/2024
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.50
|
12.70
|
12.53
|
11.55
|
16,800
|
|
|
8/20/2024
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.55
|
3,000
|
|
|
8/19/2024
|
-0.10 / -0.78%
|
12.80
|
13.40
|
12.40
|
12.70
|
12.73
|
11.55
|
14,100
|
|
|
8/16/2024
|
+0.40 / +3.23%
|
13.30
|
13.30
|
12.40
|
12.80
|
12.57
|
11.64
|
17,900
|
|
|
8/15/2024
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.30
|
12.40
|
12.39
|
11.27
|
9,800
|
|
|
8/14/2024
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
11.36
|
23,900
|
|
|
8/13/2024
|
+0.10 / +0.81%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.40
|
11.36
|
8,300
|
|
|
8/12/2024
|
-0.20 / -1.59%
|
12.10
|
12.50
|
12.00
|
12.40
|
12.38
|
11.27
|
15,700
|
|
|
8/9/2024
|
+0.10 / +0.80%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.49
|
11.45
|
7,600
|
|
|