|
Closing price on 9/9/2021
|
|
| Open |
11.80 |
| High |
12.10 |
| Low |
11.80 |
| Volume |
3,800 |
| Split-adjusted Price |
8.63 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/13/2021
|
+0.30 / +2.68%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.36
|
8.20
|
39,800
|
|
|
8/12/2021
|
0.00 / 0.00%
|
11.10
|
11.30
|
11.00
|
11.20
|
11.18
|
7.99
|
8,500
|
|
|
8/11/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.11
|
7.99
|
6,300
|
|
|
8/10/2021
|
+0.10 / +0.90%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.10
|
7.99
|
3,000
|
|
|
8/9/2021
|
+0.10 / +0.91%
|
11.10
|
11.10
|
11.00
|
11.10
|
11.00
|
7.92
|
9,300
|
|
|
8/6/2021
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.90
|
11.00
|
10.90
|
7.84
|
3,800
|
|
|
8/5/2021
|
+0.10 / +0.92%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.97
|
7.84
|
6,200
|
|
|
8/4/2021
|
-0.10 / -0.91%
|
10.90
|
11.10
|
10.90
|
10.90
|
10.96
|
7.77
|
7,300
|
|
|
8/3/2021
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.00
|
10.98
|
7.84
|
8,200
|
|
|
8/2/2021
|
0.00 / 0.00%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
7.92
|
4,200
|
|
|
7/30/2021
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.90
|
11.10
|
11.20
|
7.92
|
500
|
|
|
7/29/2021
|
+0.10 / +0.91%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
7.92
|
1,200
|
|
|
7/28/2021
|
-0.10 / -0.90%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.00
|
7.84
|
1,400
|
|
|