|
|
Closing price on 12/8/2021
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.50 |
| Volume |
35,158,200 |
| Split-adjusted Price |
15.05 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2021
|
-0.55 / -4.68%
|
10.95
|
11.45
|
10.95
|
11.20
|
11.05
|
11.20
|
30,421,100
|
|
|
11/22/2021
|
-0.85 / -6.75%
|
12.60
|
12.80
|
11.75
|
11.75
|
11.94
|
11.75
|
29,207,800
|
|
|
11/19/2021
|
+0.45 / +3.70%
|
13.00
|
13.00
|
11.70
|
12.60
|
12.65
|
12.60
|
43,474,200
|
|
|
11/18/2021
|
+0.75 / +6.58%
|
12.00
|
12.15
|
11.80
|
12.15
|
12.11
|
12.15
|
12,973,700
|
|
|
11/17/2021
|
+0.70 / +6.54%
|
10.60
|
11.40
|
10.45
|
11.40
|
11.05
|
11.40
|
21,956,800
|
|
|
11/16/2021
|
-0.65 / -5.73%
|
10.90
|
11.35
|
10.60
|
10.70
|
10.86
|
10.70
|
33,041,600
|
|
|
11/15/2021
|
+0.40 / +3.65%
|
11.30
|
11.70
|
10.90
|
11.35
|
11.52
|
11.35
|
37,822,400
|
|
|
11/12/2021
|
+0.70 / +6.83%
|
10.80
|
10.95
|
10.45
|
10.95
|
10.91
|
10.95
|
26,265,800
|
|
|
11/11/2021
|
+0.65 / +6.77%
|
9.70
|
10.25
|
9.70
|
10.25
|
10.17
|
10.25
|
31,131,100
|
|
|
11/10/2021
|
+0.20 / +2.13%
|
9.50
|
9.70
|
9.30
|
9.60
|
9.49
|
9.60
|
17,115,700
|
|
|
11/9/2021
|
+0.41 / +4.56%
|
9.30
|
9.55
|
9.20
|
9.40
|
9.39
|
9.40
|
25,713,000
|
|
|
11/8/2021
|
+0.42 / +4.90%
|
8.70
|
9.07
|
8.65
|
8.99
|
8.92
|
8.99
|
15,396,800
|
|
|
11/5/2021
|
+0.07 / +0.82%
|
8.51
|
8.66
|
8.43
|
8.57
|
8.51
|
8.57
|
10,764,500
|
|
|
11/4/2021
|
+0.01 / +0.12%
|
8.41
|
8.70
|
8.15
|
8.50
|
8.45
|
8.50
|
11,706,600
|
|
|
11/3/2021
|
-0.63 / -6.91%
|
9.14
|
9.29
|
8.49
|
8.49
|
8.78
|
8.49
|
32,804,257
|
|
|
11/2/2021
|
+0.12 / +1.33%
|
9.10
|
9.36
|
8.97
|
9.12
|
9.16
|
9.12
|
13,868,400
|
|
|
11/1/2021
|
+0.48 / +5.63%
|
8.60
|
9.11
|
8.60
|
9.00
|
9.02
|
9.00
|
29,042,183
|
|
|
10/29/2021
|
+0.22 / +2.65%
|
8.31
|
8.64
|
8.31
|
8.52
|
8.50
|
8.52
|
16,247,400
|
|
|
10/28/2021
|
-0.08 / -0.95%
|
8.38
|
8.38
|
8.27
|
8.30
|
8.31
|
8.30
|
11,272,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|