|
|
Closing price on 1/5/2022
|
|
| Open |
17.30 |
| High |
17.75 |
| Low |
17.05 |
| Volume |
17,652,300 |
| Split-adjusted Price |
17.35 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.05 / +0.29%
|
17.30
|
17.75
|
17.05
|
17.35
|
17.40
|
17.35
|
17,652,300
|
|
|
1/4/2022
|
+0.70 / +4.22%
|
17.10
|
17.35
|
16.65
|
17.30
|
17.16
|
17.30
|
10,100,500
|
|
|
12/31/2021
|
-0.40 / -2.35%
|
16.85
|
17.05
|
16.35
|
16.60
|
16.70
|
16.60
|
10,046,200
|
|
|
12/30/2021
|
-0.15 / -0.87%
|
16.90
|
17.50
|
16.15
|
17.00
|
16.82
|
17.00
|
18,345,100
|
|
|
12/29/2021
|
-0.65 / -3.65%
|
17.70
|
17.85
|
17.15
|
17.15
|
17.46
|
17.15
|
16,161,300
|
|
|
12/28/2021
|
-0.05 / -0.28%
|
18.10
|
18.75
|
17.55
|
17.80
|
18.09
|
17.80
|
17,099,600
|
|
|
12/27/2021
|
+0.15 / +0.85%
|
17.45
|
18.00
|
16.90
|
17.85
|
17.39
|
17.85
|
15,764,800
|
|
|
12/24/2021
|
-0.50 / -2.75%
|
18.20
|
18.60
|
17.50
|
17.70
|
17.96
|
17.70
|
13,489,600
|
|
|
12/23/2021
|
+0.10 / +0.55%
|
18.30
|
18.85
|
17.50
|
18.20
|
18.18
|
18.20
|
22,913,100
|
|
|
12/22/2021
|
+1.00 / +5.85%
|
17.25
|
18.25
|
17.20
|
18.10
|
18.01
|
18.10
|
26,602,400
|
|
|
12/21/2021
|
+0.20 / +1.18%
|
16.60
|
17.40
|
16.40
|
17.10
|
17.00
|
17.10
|
16,893,000
|
|
|
12/20/2021
|
+0.35 / +2.11%
|
16.55
|
16.95
|
15.70
|
16.90
|
16.33
|
16.90
|
23,176,800
|
|
|
12/17/2021
|
-0.75 / -4.34%
|
17.70
|
17.80
|
16.50
|
16.55
|
16.94
|
16.55
|
30,136,300
|
|
|
12/16/2021
|
+1.10 / +6.79%
|
16.30
|
17.30
|
15.90
|
17.30
|
16.68
|
17.30
|
23,896,300
|
|
|
12/15/2021
|
-1.20 / -6.90%
|
17.50
|
17.90
|
16.20
|
16.20
|
16.86
|
16.20
|
39,972,900
|
|
|
12/14/2021
|
+1.10 / +6.75%
|
16.65
|
17.40
|
16.60
|
17.40
|
17.10
|
17.40
|
32,009,100
|
|
|
12/13/2021
|
+1.05 / +6.89%
|
16.00
|
16.30
|
15.70
|
16.30
|
16.22
|
16.30
|
20,941,500
|
|
|
12/10/2021
|
+0.55 / +3.74%
|
14.70
|
15.45
|
14.45
|
15.25
|
14.95
|
15.25
|
21,416,900
|
|
|
12/9/2021
|
-0.35 / -2.33%
|
14.65
|
15.25
|
14.60
|
14.70
|
14.88
|
14.70
|
23,738,200
|
|
|
12/8/2021
|
+0.75 / +5.24%
|
14.70
|
15.30
|
14.50
|
15.05
|
15.08
|
15.05
|
35,158,200
|
|
|
12/7/2021
|
+0.90 / +6.72%
|
13.90
|
14.30
|
13.55
|
14.30
|
13.98
|
14.30
|
19,469,600
|
|
|
12/6/2021
|
+0.40 / +3.08%
|
13.25
|
13.75
|
12.90
|
13.40
|
13.29
|
13.40
|
27,059,800
|
|
|
12/3/2021
|
-0.05 / -0.38%
|
13.10
|
13.90
|
12.95
|
13.00
|
13.34
|
13.00
|
24,750,800
|
|
|
12/2/2021
|
-0.30 / -2.25%
|
13.20
|
13.50
|
12.95
|
13.05
|
13.24
|
13.05
|
19,231,900
|
|
|
12/1/2021
|
+0.15 / +1.14%
|
13.20
|
13.75
|
12.80
|
13.35
|
13.23
|
13.35
|
22,406,500
|
|
|
11/30/2021
|
+0.30 / +2.33%
|
13.70
|
13.80
|
13.00
|
13.20
|
13.61
|
13.20
|
32,571,300
|
|
|
11/29/2021
|
+0.80 / +6.61%
|
11.80
|
12.90
|
11.65
|
12.90
|
12.44
|
12.90
|
32,144,900
|
|
|
11/26/2021
|
+0.40 / +3.42%
|
11.70
|
12.45
|
11.30
|
12.10
|
11.91
|
12.10
|
28,616,800
|
|
|
11/25/2021
|
+0.75 / +6.85%
|
10.90
|
11.70
|
10.50
|
11.70
|
11.40
|
11.70
|
20,379,500
|
|
|
11/24/2021
|
-0.25 / -2.23%
|
11.50
|
11.60
|
10.90
|
10.95
|
11.20
|
10.95
|
18,482,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|