Register for real-time alerts, custom portfolio, and market movers
TA1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 9.21 | 0.08 | 0.88% | 9.18 | 9.24 | 9.09 | 2,465 |
| Jun 14 2024 | 9.13 | -0.03 | -0.33% | 9.13 | 9.17 | 9.12 | 812 |
| Jun 13 2024 | 9.16 | 0.11 | 1.22% | 9.05 | 9.16 | 9.05 | 7,312 |
| Jun 12 2024 | 9.05 | 0.07 | 0.78% | 8.98 | 9.05 | 8.94 | 6,796 |
| Jun 11 2024 | 8.98 | 0.03 | 0.34% | 8.95 | 8.99 | 8.90 | 2,298 |
| Jun 10 2024 | 8.95 | -0.02 | -0.22% | 8.90 | 8.95 | 8.87 | 1,360 |
| Jun 07 2024 | 8.97 | 0.15 | 1.70% | 8.80 | 8.97 | 8.77 | 8,873 |
| Jun 06 2024 | 8.82 | 0.07 | 0.80% | 8.75 | 8.84 | 8.75 | 4,267 |
| Jun 05 2024 | 8.75 | 0.04 | 0.46% | 8.73 | 8.79 | 8.71 | 1,887 |
| Jun 04 2024 | 8.71 | 0.00 | 0.00% | 8.71 | 8.71 | 8.61 | 6,163 |
| Jun 03 2024 | 8.71 | 0.01 | 0.11% | 8.78 | 8.80 | 8.55 | 2,276 |
| May 31 2024 | 8.70 | 0.19 | 2.23% | 8.55 | 8.70 | 8.53 | 1,669 |
| May 30 2024 | 8.51 | -0.01 | -0.12% | 8.50 | 8.55 | 8.50 | 1,513 |
| May 29 2024 | 8.52 | -0.08 | -0.93% | 8.59 | 8.62 | 8.52 | 2,188 |
| May 28 2024 | 8.60 | -0.13 | -1.49% | 8.75 | 8.75 | 8.50 | 9,204 |
| May 27 2024 | 8.73 | 0.06 | 0.69% | 8.66 | 8.73 | 8.65 | 7,155 |
| May 24 2024 | 8.67 | 0.06 | 0.70% | 8.60 | 8.67 | 8.58 | 1,730 |
| May 23 2024 | 8.61 | 0.08 | 0.94% | 8.69 | 8.69 | 8.59 | 918 |
| May 22 2024 | 8.53 | -0.15 | -1.73% | 8.64 | 8.68 | 8.53 | 2,235 |
| May 21 2024 | 8.68 | 0.07 | 0.81% | 8.59 | 8.69 | 8.56 | 1,780 |
| May 20 2024 | 8.61 | 0.12 | 1.41% | 8.51 | 8.65 | 8.46 | 2,494 |
| May 17 2024 | 8.49 | 0.02 | 0.24% | 8.42 | 8.49 | 8.42 | 4,827 |
| May 16 2024 | 8.47 | 0.02 | 0.24% | 8.38 | 8.47 | 8.36 | 2,819 |
| May 15 2024 | 8.45 | 0.02 | 0.24% | 8.45 | 8.48 | 8.41 | 896 |
| May 14 2024 | 8.43 | -0.04 | -0.47% | 8.52 | 8.52 | 8.37 | 445 |
| May 13 2024 | 8.47 | 0.09 | 1.07% | 8.43 | 8.52 | 8.37 | 4,535 |
| May 10 2024 | 8.38 | -0.03 | -0.36% | 8.48 | 8.48 | 8.37 | 4,005 |
| May 09 2024 | 8.41 | 0.19 | 2.31% | 8.23 | 8.46 | 8.23 | 3,802 |
| May 08 2024 | 8.22 | 0.06 | 0.74% | 8.16 | 8.22 | 8.16 | 1,033 |
| May 07 2024 | 8.16 | -0.02 | -0.24% | 8.14 | 8.20 | 8.12 | 336 |
| May 06 2024 | 8.18 | -0.01 | -0.12% | 8.18 | 8.19 | 8.13 | 6,282 |
| May 03 2024 | 8.19 | 0.05 | 0.61% | 8.12 | 8.19 | 8.12 | 1,934 |
| May 02 2024 | 8.14 | 0.10 | 1.24% | 8.09 | 8.14 | 8.06 | 338 |
| Apr 30 2024 | 8.04 | -0.01 | -0.12% | 8.04 | 8.05 | 7.99 | 334 |
| Apr 29 2024 | 8.05 | 0.04 | 0.50% | 8.06 | 8.14 | 7.99 | 4,813 |
| Apr 26 2024 | 8.01 | 0.06 | 0.75% | 8.06 | 8.06 | 7.99 | 1,485 |
| Apr 25 2024 | 7.95 | -0.08 | -1.00% | 7.99 | 8.01 | 7.93 | 1,997 |
| Apr 24 2024 | 8.03 | -0.01 | -0.12% | 8.00 | 8.04 | 7.96 | 3,772 |
| Apr 23 2024 | 8.04 | 0.04 | 0.50% | 8.02 | 8.04 | 7.92 | 450 |
| Apr 22 2024 | 8.00 | 0.14 | 1.78% | 7.92 | 8.00 | 7.91 | 1,578 |
| Apr 19 2024 | 7.86 | -0.03 | -0.38% | 7.93 | 7.93 | 7.86 | 249 |
| Apr 18 2024 | 7.89 | 0.05 | 0.64% | 7.82 | 7.90 | 7.82 | 1,221 |
| Apr 17 2024 | 7.84 | -0.07 | -0.88% | 7.78 | 7.89 | 7.78 | 1,724 |
| Apr 16 2024 | 7.91 | 0.21 | 2.73% | 7.72 | 8.01 | 7.72 | 10,998 |
| Apr 15 2024 | 7.70 | -0.14 | -1.79% | 7.83 | 7.84 | 7.70 | 2,707 |
| Apr 12 2024 | 7.84 | 0.04 | 0.51% | 7.82 | 7.84 | 7.78 | 886 |
| Apr 11 2024 | 7.80 | 0.08 | 1.04% | 7.77 | 7.80 | 7.76 | 1,614 |
| Apr 10 2024 | 7.72 | -0.06 | -0.77% | 7.73 | 7.73 | 7.71 | 666 |
| Apr 09 2024 | 7.78 | 0.02 | 0.26% | 7.74 | 7.78 | 7.74 | 504 |
| Apr 08 2024 | 7.76 | -0.05 | -0.64% | 7.78 | 7.81 | 7.72 | 401 |
| Apr 05 2024 | 7.81 | 0.05 | 0.64% | 7.74 | 7.82 | 7.74 | 1,106 |
| Apr 04 2024 | 7.76 | 0.05 | 0.65% | 7.73 | 7.80 | 7.71 | 320 |
| Apr 03 2024 | 7.71 | -0.03 | -0.39% | 7.74 | 7.77 | 7.70 | 4,407 |
| Apr 02 2024 | 7.74 | -0.02 | -0.26% | 7.75 | 7.75 | 7.71 | 7,982 |
| Mar 28 2024 | 7.76 | 0.04 | 0.52% | 7.76 | 7.77 | 7.70 | 10,685 |
| Mar 27 2024 | 7.72 | -0.03 | -0.39% | 7.71 | 7.77 | 7.71 | 2,872 |
| Mar 26 2024 | 7.75 | 0.03 | 0.39% | 7.76 | 7.76 | 7.69 | 963 |
| Mar 25 2024 | 7.72 | -0.02 | -0.26% | 7.71 | 7.75 | 7.68 | 1,231 |
| Mar 22 2024 | 7.74 | 0.07 | 0.91% | 7.62 | 7.74 | 7.62 | 256 |
| Mar 21 2024 | 7.67 | -0.03 | -0.39% | 7.74 | 7.74 | 7.60 | 1,747 |
| Mar 20 2024 | 7.70 | 0.10 | 1.32% | 7.65 | 7.73 | 7.60 | 2,161 |
