Closing price on 9/28/2020
|
|
Open |
8.90 |
High |
9.00 |
Low |
8.90 |
Volume |
14,500 |
Split-adjusted Price |
5.50 |
|
|
TA9 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/28/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
5.50
|
14,500
|
|
9/25/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
5.50
|
10,800
|
|
9/24/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.50
|
3,400
|
|
9/23/2020
|
-0.10 / -1.10%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.50
|
9,300
|
|
9/22/2020
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
8.98
|
5.56
|
31,800
|
|
9/21/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
5.50
|
8,200
|
|
9/18/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.82
|
5.50
|
3,300
|
|
9/17/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
5.50
|
13,100
|
|
9/16/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.84
|
5.50
|
25,100
|
|
9/15/2020
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.99
|
5.50
|
42,000
|
|
9/14/2020
|
+0.40 / +4.71%
|
8.50
|
9.20
|
8.50
|
8.90
|
8.85
|
5.44
|
17,900
|
|
9/11/2020
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.56
|
5.20
|
5,000
|
|
9/10/2020
|
-0.20 / -2.22%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.38
|
6,200
|
|
9/9/2020
|
-0.30 / -3.23%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
5.50
|
300
|
|
9/8/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.68
|
0
|
|
9/7/2020
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.68
|
100
|
|
9/4/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.69
|
5.32
|
18,100
|
|
9/3/2020
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.71
|
5.32
|
6,000
|
|
9/1/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.44
|
0
|
|
8/31/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.75
|
5.44
|
600
|
|
8/28/2020
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
5.44
|
8,300
|
|
8/27/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.38
|
1,000
|
|
8/26/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.82
|
5.44
|
2,500
|
|
8/25/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.80
|
5.44
|
2,100
|
|
8/24/2020
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.85
|
5.44
|
400
|
|
8/21/2020
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.78
|
5.38
|
1,100
|
|
8/20/2020
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.81
|
5.44
|
8,200
|
|
8/19/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.38
|
14,000
|
|
8/18/2020
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.80
|
8.66
|
5.38
|
4,700
|
|
8/17/2020
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.71
|
5.38
|
12,000
|
|
|