|
Closing price on 9/28/2021
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
30,200 |
| Split-adjusted Price |
9.20 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2021
|
0.00 / 0.00%
|
12.60
|
12.90
|
12.50
|
12.90
|
12.58
|
9.20
|
30,200
|
|
|
9/27/2021
|
-0.20 / -1.53%
|
12.70
|
13.00
|
12.50
|
12.90
|
12.60
|
9.20
|
26,200
|
|
|
9/24/2021
|
-0.30 / -2.24%
|
13.20
|
13.20
|
12.50
|
13.10
|
12.62
|
9.34
|
53,800
|
|
|
9/23/2021
|
-0.10 / -0.74%
|
13.70
|
13.70
|
13.20
|
13.40
|
13.38
|
9.56
|
46,400
|
|
|
9/22/2021
|
+0.70 / +5.47%
|
12.90
|
13.50
|
12.90
|
13.50
|
13.40
|
9.63
|
94,900
|
|
|
9/21/2021
|
+0.20 / +1.59%
|
12.70
|
12.80
|
12.50
|
12.80
|
12.64
|
9.13
|
70,100
|
|
|
9/20/2021
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.50
|
12.60
|
12.51
|
8.99
|
50,500
|
|
|
9/17/2021
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.60
|
12.61
|
8.99
|
35,200
|
|
|
9/16/2021
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.63
|
9.06
|
49,900
|
|
|
9/15/2021
|
+0.40 / +3.25%
|
12.50
|
12.80
|
12.50
|
12.70
|
12.61
|
9.06
|
66,000
|
|
|
9/14/2021
|
+0.30 / +2.50%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.21
|
8.77
|
72,100
|
|
|
9/13/2021
|
0.00 / 0.00%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.05
|
8.56
|
29,200
|
|
|
9/10/2021
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.95
|
8.56
|
8,700
|
|
|
9/9/2021
|
+0.30 / +2.54%
|
11.80
|
12.10
|
11.80
|
12.10
|
11.84
|
8.63
|
3,800
|
|
|
9/8/2021
|
-0.50 / -4.07%
|
12.00
|
12.30
|
11.60
|
11.80
|
11.84
|
8.42
|
92,300
|
|
|
9/7/2021
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.00
|
8.77
|
2,600
|
|
|
9/6/2021
|
+0.50 / +4.24%
|
11.90
|
12.30
|
11.70
|
12.30
|
12.02
|
8.77
|
36,200
|
|
|
9/1/2021
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.61
|
8.42
|
3,100
|
|
|
8/31/2021
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.46
|
8.27
|
14,400
|
|
|
8/30/2021
|
+0.20 / +1.75%
|
11.70
|
11.70
|
11.30
|
11.60
|
11.39
|
8.27
|
7,200
|
|
|
8/27/2021
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.43
|
8.13
|
4,200
|
|
|
8/26/2021
|
+0.10 / +0.88%
|
11.80
|
11.80
|
11.30
|
11.50
|
11.30
|
8.20
|
3,200
|
|
|
8/25/2021
|
-0.10 / -0.87%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
8.13
|
200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.50
|
11.36
|
8.20
|
11,800
|
|
|
8/23/2021
|
-0.10 / -0.86%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.47
|
8.20
|
9,500
|
|
|
8/20/2021
|
-0.20 / -1.69%
|
12.30
|
12.30
|
11.50
|
11.60
|
11.60
|
8.27
|
42,600
|
|
|
8/19/2021
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.71
|
8.42
|
25,100
|
|
|
8/18/2021
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.72
|
8.42
|
20,400
|
|
|
8/17/2021
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.71
|
8.49
|
19,300
|
|
|
8/16/2021
|
+0.20 / +1.74%
|
11.50
|
11.90
|
11.50
|
11.70
|
11.72
|
8.34
|
18,600
|
|
|