|
|
Closing price on 2/8/2022
|
|
| Open |
14.90 |
| High |
15.80 |
| Low |
14.85 |
| Volume |
14,589,500 |
| Split-adjusted Price |
15.50 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.70 / +4.73%
|
14.90
|
15.80
|
14.85
|
15.50
|
15.50
|
15.50
|
14,589,500
|
|
|
2/7/2022
|
+0.95 / +6.86%
|
14.35
|
14.80
|
14.00
|
14.80
|
14.63
|
14.80
|
4,906,900
|
|
|
1/28/2022
|
+0.25 / +1.84%
|
13.60
|
13.90
|
12.80
|
13.85
|
13.39
|
13.85
|
7,069,700
|
|
|
1/27/2022
|
-0.10 / -0.73%
|
13.70
|
14.20
|
13.50
|
13.60
|
13.77
|
13.60
|
4,795,700
|
|
|
1/26/2022
|
-0.80 / -5.52%
|
14.70
|
14.90
|
13.70
|
13.70
|
14.20
|
13.70
|
6,153,600
|
|
|
1/25/2022
|
+0.25 / +1.75%
|
14.00
|
14.80
|
13.35
|
14.50
|
14.01
|
14.50
|
9,293,400
|
|
|
1/24/2022
|
-1.05 / -6.86%
|
14.85
|
14.95
|
14.25
|
14.25
|
14.45
|
14.25
|
12,730,100
|
|
|
1/21/2022
|
-0.15 / -0.97%
|
15.65
|
16.00
|
14.90
|
15.30
|
15.53
|
15.30
|
12,262,400
|
|
|
1/20/2022
|
+1.00 / +6.92%
|
14.85
|
15.45
|
14.65
|
15.45
|
15.12
|
15.45
|
12,858,700
|
|
|
1/19/2022
|
+0.90 / +6.64%
|
13.25
|
14.45
|
12.80
|
14.45
|
13.76
|
14.45
|
16,605,200
|
|
|
1/18/2022
|
-1.00 / -6.87%
|
13.55
|
14.45
|
13.55
|
13.55
|
13.71
|
13.55
|
18,338,900
|
|
|
1/17/2022
|
-1.05 / -6.73%
|
16.00
|
16.10
|
14.55
|
14.55
|
14.95
|
14.55
|
16,231,300
|
|
|
1/14/2022
|
0.00 / 0.00%
|
14.55
|
16.10
|
14.55
|
15.60
|
15.01
|
15.60
|
23,764,300
|
|
|
1/13/2022
|
-1.15 / -6.87%
|
16.80
|
17.30
|
15.60
|
15.60
|
16.00
|
15.60
|
21,402,000
|
|
|
1/12/2022
|
-1.25 / -6.94%
|
17.80
|
17.90
|
16.75
|
16.75
|
16.99
|
16.75
|
26,447,400
|
|
|
1/11/2022
|
-0.40 / -2.17%
|
18.35
|
19.00
|
17.95
|
18.00
|
18.42
|
18.00
|
19,793,300
|
|
|
1/10/2022
|
+0.05 / +0.27%
|
18.35
|
19.60
|
17.85
|
18.40
|
18.91
|
18.40
|
29,109,400
|
|
|
1/7/2022
|
-0.20 / -1.08%
|
19.00
|
19.00
|
18.35
|
18.35
|
18.61
|
18.35
|
15,616,100
|
|
|
1/6/2022
|
+1.20 / +6.92%
|
17.35
|
18.55
|
17.10
|
18.55
|
18.07
|
18.55
|
32,537,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|