|
Closing price on 9/7/2016
|
|
| Open |
25.90 |
| High |
25.90 |
| Low |
25.10 |
| Volume |
4,700 |
| Split-adjusted Price |
8.82 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.10
|
25.10
|
25.10
|
8.82
|
4,700
|
|
|
9/6/2016
|
-0.30 / -1.18%
|
25.00
|
26.50
|
25.00
|
25.10
|
25.31
|
8.82
|
6,600
|
|
|
9/5/2016
|
+0.40 / +1.60%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.31
|
8.93
|
10,800
|
|
|
9/1/2016
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.02
|
8.79
|
3,200
|
|
|
8/31/2016
|
0.00 / 0.00%
|
24.50
|
25.10
|
24.00
|
25.00
|
24.91
|
8.79
|
4,700
|
|
|
8/30/2016
|
0.00 / 0.00%
|
25.00
|
25.20
|
25.00
|
25.00
|
25.01
|
8.79
|
1,540
|
|
|
8/29/2016
|
0.00 / 0.00%
|
25.00
|
25.10
|
25.00
|
25.00
|
25.01
|
8.79
|
7,240
|
|
|
8/26/2016
|
-0.20 / -0.79%
|
25.40
|
25.40
|
24.00
|
25.00
|
24.68
|
8.79
|
8,600
|
|
|
8/25/2016
|
+0.50 / +2.02%
|
24.70
|
25.30
|
24.60
|
25.20
|
24.77
|
8.86
|
10,500
|
|
|
8/24/2016
|
-1.10 / -4.26%
|
24.60
|
25.50
|
24.60
|
24.70
|
25.14
|
8.68
|
1,700
|
|
|
8/23/2016
|
+1.00 / +4.03%
|
24.90
|
25.80
|
24.50
|
25.80
|
24.68
|
9.07
|
11,500
|
|
|
8/22/2016
|
-1.00 / -3.88%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
8.72
|
5,600
|
|
|
8/19/2016
|
+0.80 / +3.20%
|
24.90
|
25.80
|
24.80
|
25.80
|
25.00
|
9.07
|
12,400
|
|
|
8/18/2016
|
-0.30 / -1.19%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.03
|
8.79
|
815
|
|
|
8/17/2016
|
-0.60 / -2.32%
|
26.00
|
26.00
|
25.30
|
25.30
|
25.48
|
8.89
|
8,800
|
|
|
8/16/2016
|
-0.10 / -0.38%
|
28.00
|
28.00
|
25.50
|
25.90
|
26.16
|
9.10
|
11,425
|
|
|
8/15/2016
|
-0.60 / -2.26%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
9.14
|
1,800
|
|
|
8/12/2016
|
-1.60 / -5.67%
|
28.20
|
28.20
|
25.60
|
26.60
|
25.85
|
9.35
|
16,300
|
|
|
8/11/2016
|
+0.10 / +0.36%
|
28.10
|
29.00
|
26.60
|
28.20
|
27.28
|
9.91
|
6,740
|
|
|
8/10/2016
|
+2.20 / +8.49%
|
26.00
|
28.10
|
26.00
|
28.10
|
26.74
|
9.88
|
9,600
|
|
|
8/9/2016
|
+1.40 / +5.71%
|
24.50
|
25.90
|
24.50
|
25.90
|
25.22
|
9.10
|
4,235
|
|
|
8/8/2016
|
-1.00 / -3.92%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.71
|
8.61
|
16,500
|
|
|
8/5/2016
|
0.00 / 0.00%
|
25.90
|
25.90
|
24.00
|
25.50
|
25.06
|
8.96
|
31,800
|
|
|
8/4/2016
|
-0.20 / -0.78%
|
27.90
|
27.90
|
25.00
|
25.50
|
25.49
|
8.96
|
12,920
|
|
|
8/3/2016
|
0.00 / 0.00%
|
26.90
|
26.90
|
25.40
|
25.70
|
25.65
|
9.03
|
12,154
|
|
|
8/2/2016
|
-2.20 / -7.89%
|
27.00
|
27.00
|
25.50
|
25.70
|
26.08
|
9.03
|
37,325
|
|
|
8/1/2016
|
-3.10 / -10.00%
|
31.00
|
31.20
|
27.90
|
27.90
|
28.79
|
9.81
|
76,445
|
|
|
7/29/2016
|
+1.10 / +3.68%
|
30.10
|
31.90
|
29.30
|
31.00
|
30.84
|
10.90
|
32,910
|
|
|
7/28/2016
|
-0.20 / -0.66%
|
29.50
|
29.90
|
29.50
|
29.90
|
29.59
|
10.51
|
1,511
|
|
|
7/27/2016
|
+0.20 / +0.67%
|
29.40
|
30.10
|
29.40
|
30.10
|
29.50
|
10.58
|
5,220
|
|
|