|
Closing price on 10/13/2022
|
|
| Open |
12.20 |
| High |
13.40 |
| Low |
12.20 |
| Volume |
5,800 |
| Split-adjusted Price |
9.89 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/13/2022
|
-0.20 / -1.48%
|
12.20
|
13.40
|
12.20
|
13.30
|
13.29
|
9.89
|
5,800
|
|
|
10/12/2022
|
-0.30 / -2.17%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.40
|
10.04
|
8,100
|
|
|
10/11/2022
|
-0.20 / -1.43%
|
13.20
|
14.00
|
13.20
|
13.80
|
13.80
|
10.26
|
6,400
|
|
|
10/10/2022
|
-0.30 / -2.10%
|
13.30
|
14.00
|
13.30
|
14.00
|
13.76
|
10.41
|
700
|
|
|
10/7/2022
|
-0.20 / -1.38%
|
13.10
|
14.30
|
13.10
|
14.30
|
13.18
|
10.63
|
4,800
|
|
|
10/6/2022
|
-0.40 / -2.68%
|
13.60
|
14.50
|
13.60
|
14.50
|
13.83
|
10.78
|
1,300
|
|
|
10/5/2022
|
+0.50 / +3.47%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.65
|
11.08
|
200
|
|
|
10/4/2022
|
-1.20 / -7.69%
|
14.30
|
15.50
|
14.30
|
14.40
|
14.69
|
10.71
|
6,400
|
|
|
10/3/2022
|
-0.10 / -0.64%
|
14.30
|
15.60
|
14.30
|
15.60
|
14.37
|
11.60
|
3,200
|
|
|
9/30/2022
|
+0.30 / +1.95%
|
14.10
|
15.70
|
14.10
|
15.70
|
14.34
|
11.68
|
3,100
|
|
|
9/29/2022
|
+0.60 / +4.05%
|
14.70
|
15.40
|
14.60
|
15.40
|
14.71
|
11.45
|
11,500
|
|
|
9/28/2022
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.84
|
11.01
|
2,900
|
|
|
9/27/2022
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
11.08
|
0
|
|
|
9/26/2022
|
-0.50 / -3.05%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.95
|
11.08
|
2,200
|
|
|
9/23/2022
|
+0.50 / +3.14%
|
16.00
|
16.40
|
15.90
|
16.40
|
16.13
|
11.42
|
4,200
|
|
|
9/22/2022
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.36
|
11.08
|
4,100
|
|
|
9/21/2022
|
0.00 / 0.00%
|
16.90
|
16.90
|
15.90
|
15.90
|
16.07
|
11.08
|
6,000
|
|
|
9/20/2022
|
+0.90 / +6.00%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.12
|
11.08
|
51,500
|
|
|
9/19/2022
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.05
|
10.45
|
18,300
|
|
|
9/16/2022
|
0.00 / 0.00%
|
14.70
|
15.10
|
14.70
|
15.10
|
15.08
|
10.52
|
9,800
|
|
|
9/15/2022
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
10.52
|
600
|
|
|
9/14/2022
|
+0.10 / +0.66%
|
14.80
|
15.20
|
14.80
|
15.20
|
14.95
|
10.59
|
3,500
|
|
|
9/13/2022
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.10
|
15.10
|
15.11
|
10.52
|
4,800
|
|
|
9/12/2022
|
+0.10 / +0.66%
|
15.10
|
15.20
|
15.10
|
15.20
|
15.15
|
10.59
|
18,500
|
|
|
9/9/2022
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
10.52
|
1,000
|
|
|
9/8/2022
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
10.45
|
1,000
|
|
|
9/7/2022
|
-0.30 / -1.99%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
10.31
|
3,300
|
|
|
9/6/2022
|
-0.30 / -1.95%
|
14.20
|
15.30
|
14.20
|
15.10
|
15.09
|
10.52
|
3,300
|
|
|
9/5/2022
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
10.73
|
0
|
|
|
8/31/2022
|
-0.30 / -1.91%
|
14.80
|
15.40
|
14.80
|
15.40
|
15.08
|
10.73
|
3,200
|
|
|