|
Closing price on 9/6/2022
|
|
| Open |
14.20 |
| High |
15.30 |
| Low |
14.20 |
| Volume |
3,300 |
| Split-adjusted Price |
11.66 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2022
|
-0.30 / -1.95%
|
14.20
|
15.30
|
14.20
|
15.10
|
15.09
|
11.66
|
3,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
11.89
|
0
|
|
|
8/31/2022
|
-0.30 / -1.91%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.08
|
11.89
|
3,200
|
|
|
8/30/2022
|
+0.60 / +3.97%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.03
|
12.12
|
2,100
|
|
|
8/29/2022
|
-0.90 / -5.63%
|
15.00
|
15.20
|
15.00
|
15.10
|
15.11
|
11.66
|
2,400
|
|
|
8/26/2022
|
+0.50 / +3.23%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.38
|
12.35
|
600
|
|
|
8/25/2022
|
-0.60 / -3.73%
|
14.60
|
15.50
|
14.60
|
15.50
|
15.38
|
11.97
|
5,600
|
|
|
8/24/2022
|
-0.10 / -0.62%
|
14.90
|
16.10
|
14.90
|
16.10
|
15.34
|
12.43
|
1,600
|
|
|
8/23/2022
|
+1.10 / +7.28%
|
15.30
|
16.20
|
15.30
|
16.20
|
15.47
|
12.51
|
600
|
|
|
8/22/2022
|
-0.90 / -5.63%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.44
|
11.66
|
6,300
|
|
|
8/19/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.35
|
0
|
|
|
8/18/2022
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.35
|
0
|
|
|
8/17/2022
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.60
|
16.00
|
15.73
|
12.35
|
300
|
|
|
8/16/2022
|
+0.50 / +3.23%
|
15.40
|
16.00
|
15.40
|
16.00
|
15.80
|
12.35
|
15,200
|
|
|
8/15/2022
|
-0.80 / -4.91%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.54
|
11.97
|
3,200
|
|
|
8/12/2022
|
+0.20 / +1.24%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
12.59
|
200
|
|
|
8/11/2022
|
-0.20 / -1.23%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.28
|
12.43
|
11,600
|
|
|
8/10/2022
|
-0.20 / -1.21%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.40
|
12.59
|
3,800
|
|
|
8/9/2022
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.23
|
12.74
|
400
|
|
|
8/8/2022
|
+0.50 / +3.14%
|
15.80
|
16.60
|
15.80
|
16.40
|
16.30
|
12.66
|
28,100
|
|
|
8/5/2022
|
+0.80 / +5.30%
|
15.00
|
16.50
|
15.00
|
15.90
|
15.82
|
12.28
|
41,500
|
|
|
8/4/2022
|
0.00 / 0.00%
|
13.90
|
15.10
|
13.90
|
15.10
|
14.96
|
11.66
|
1,200
|
|
|
8/3/2022
|
+0.20 / +1.34%
|
13.70
|
15.10
|
13.70
|
15.10
|
14.53
|
11.66
|
300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
11.51
|
0
|
|
|
8/1/2022
|
+0.10 / +0.68%
|
14.50
|
15.00
|
14.50
|
14.90
|
14.78
|
11.51
|
12,500
|
|
|
7/29/2022
|
-0.20 / -1.33%
|
13.80
|
14.80
|
13.80
|
14.80
|
14.38
|
11.43
|
3,200
|
|
|
7/28/2022
|
+0.30 / +2.04%
|
13.50
|
15.00
|
13.50
|
15.00
|
14.37
|
11.58
|
300
|
|
|
7/27/2022
|
-0.20 / -1.34%
|
13.70
|
14.70
|
13.70
|
14.70
|
14.05
|
11.35
|
800
|
|
|
7/26/2022
|
0.00 / 0.00%
|
13.60
|
14.90
|
13.60
|
14.90
|
14.08
|
11.51
|
600
|
|
|
7/25/2022
|
+0.30 / +2.05%
|
13.30
|
14.90
|
13.30
|
14.90
|
14.43
|
11.51
|
4,900
|
|
|