|
Closing price on 9/30/2025
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
12.20 |
| Volume |
19,000 |
| Split-adjusted Price |
12.40 |
|
|
TA9 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2025
|
+0.10 / +0.81%
|
12.30
|
12.50
|
12.20
|
12.40
|
12.29
|
12.40
|
19,000
|
|
|
9/29/2025
|
-0.10 / -0.81%
|
12.30
|
12.60
|
12.30
|
12.30
|
12.37
|
12.30
|
26,200
|
|
|
9/26/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.30
|
12.40
|
12.39
|
12.40
|
25,900
|
|
|
9/25/2025
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.30
|
12.40
|
12.48
|
12.40
|
50,800
|
|
|
9/24/2025
|
-0.20 / -1.55%
|
13.50
|
13.50
|
12.50
|
12.70
|
12.69
|
12.70
|
148,300
|
|
|
9/23/2025
|
-0.20 / -1.38%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.37
|
12.90
|
114,600
|
|
|
9/22/2025
|
-0.40 / -2.68%
|
14.90
|
14.90
|
13.50
|
14.50
|
14.06
|
13.08
|
318,300
|
|
|
9/19/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.82
|
13.44
|
16,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
14.90
|
14.86
|
13.44
|
78,500
|
|
|
9/17/2025
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.86
|
13.44
|
87,000
|
|
|
9/16/2025
|
-0.30 / -1.96%
|
15.30
|
15.30
|
14.90
|
15.00
|
15.05
|
13.53
|
92,600
|
|
|
9/15/2025
|
+0.10 / +0.66%
|
15.20
|
15.60
|
15.20
|
15.30
|
15.36
|
13.80
|
102,000
|
|
|
9/12/2025
|
+0.50 / +3.40%
|
14.80
|
16.10
|
14.70
|
15.20
|
15.25
|
13.71
|
349,200
|
|
|
9/11/2025
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.50
|
14.70
|
14.59
|
13.26
|
66,500
|
|
|
9/10/2025
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.64
|
13.26
|
14,700
|
|
|
9/9/2025
|
+0.50 / +3.50%
|
14.50
|
14.80
|
14.40
|
14.80
|
14.67
|
13.35
|
100,100
|
|
|
9/8/2025
|
-0.30 / -2.05%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.27
|
12.90
|
23,300
|
|
|
9/5/2025
|
+0.20 / +1.39%
|
14.30
|
14.70
|
14.30
|
14.60
|
14.50
|
13.17
|
91,300
|
|
|
9/4/2025
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
12.99
|
24,800
|
|
|
9/3/2025
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.20
|
14.40
|
14.28
|
12.99
|
31,700
|
|
|
8/29/2025
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.20
|
14.30
|
14.59
|
12.90
|
15,300
|
|
|
8/28/2025
|
+0.10 / +0.71%
|
13.90
|
14.90
|
13.90
|
14.20
|
14.12
|
12.81
|
50,000
|
|
|
8/27/2025
|
+0.10 / +0.71%
|
14.50
|
14.90
|
14.00
|
14.10
|
14.02
|
12.72
|
25,200
|
|
|
8/26/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
13.80
|
14.00
|
13.89
|
12.63
|
14,700
|
|
|
8/25/2025
|
-0.10 / -0.71%
|
14.00
|
14.10
|
13.80
|
13.90
|
13.93
|
12.54
|
14,700
|
|
|
8/22/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.82
|
12.63
|
16,100
|
|
|
8/21/2025
|
-0.10 / -0.72%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.82
|
12.45
|
33,800
|
|
|
8/20/2025
|
-0.10 / -0.71%
|
14.40
|
14.40
|
13.90
|
13.90
|
13.93
|
12.54
|
33,200
|
|
|
8/19/2025
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.00
|
12.63
|
14,600
|
|
|
8/18/2025
|
0.00 / 0.00%
|
14.30
|
14.30
|
13.80
|
14.00
|
13.89
|
12.63
|
8,800
|
|
|