|
|
Closing price on 6/23/2022
|
|
| Open |
8.65 |
| High |
9.18 |
| Low |
8.49 |
| Volume |
5,425,900 |
| Split-adjusted Price |
9.18 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+0.57 / +6.62%
|
8.65
|
9.18
|
8.49
|
9.18
|
8.74
|
9.18
|
5,425,900
|
|
|
6/22/2022
|
+0.20 / +2.38%
|
8.59
|
8.86
|
8.41
|
8.61
|
8.64
|
8.61
|
5,376,800
|
|
|
6/21/2022
|
-0.63 / -6.97%
|
8.55
|
8.99
|
8.41
|
8.41
|
8.47
|
8.41
|
11,883,900
|
|
|
6/20/2022
|
-0.68 / -7.00%
|
9.70
|
9.72
|
9.04
|
9.04
|
9.15
|
9.04
|
4,890,800
|
|
|
6/17/2022
|
-0.73 / -6.99%
|
9.90
|
10.00
|
9.72
|
9.72
|
9.75
|
9.72
|
8,751,300
|
|
|
6/16/2022
|
-0.15 / -1.42%
|
10.90
|
10.95
|
10.45
|
10.45
|
10.73
|
10.45
|
5,071,500
|
|
|
6/15/2022
|
-0.75 / -6.61%
|
11.35
|
11.50
|
10.60
|
10.60
|
10.80
|
10.60
|
14,987,500
|
|
|
6/14/2022
|
-0.10 / -0.87%
|
11.40
|
11.70
|
11.20
|
11.35
|
11.49
|
11.35
|
4,893,900
|
|
|
6/13/2022
|
-0.85 / -6.91%
|
11.85
|
12.25
|
11.45
|
11.45
|
11.84
|
11.45
|
10,569,000
|
|
|
6/10/2022
|
+0.35 / +2.93%
|
11.75
|
12.75
|
11.75
|
12.30
|
12.44
|
12.30
|
19,221,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
12.00
|
12.15
|
11.85
|
11.95
|
12.03
|
11.95
|
3,891,500
|
|
|
6/8/2022
|
+0.55 / +4.82%
|
11.55
|
12.15
|
11.45
|
11.95
|
11.80
|
11.95
|
7,228,800
|
|
|
6/7/2022
|
-0.40 / -3.39%
|
11.60
|
11.80
|
11.00
|
11.40
|
11.30
|
11.40
|
9,421,200
|
|
|
6/6/2022
|
-0.15 / -1.26%
|
11.95
|
12.15
|
11.70
|
11.80
|
11.98
|
11.80
|
5,263,700
|
|
|
6/3/2022
|
-0.20 / -1.65%
|
12.15
|
12.25
|
11.90
|
11.95
|
12.04
|
11.95
|
4,737,000
|
|
|
6/2/2022
|
+0.15 / +1.25%
|
12.20
|
12.45
|
12.05
|
12.15
|
12.24
|
12.15
|
8,739,300
|
|
|
6/1/2022
|
-0.35 / -2.83%
|
12.05
|
12.30
|
11.90
|
12.00
|
12.08
|
12.00
|
5,155,000
|
|
|
5/31/2022
|
+0.25 / +2.07%
|
12.10
|
12.35
|
11.90
|
12.35
|
12.13
|
12.35
|
8,575,200
|
|
|
5/30/2022
|
-0.05 / -0.41%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.23
|
12.10
|
6,362,300
|
|
|
5/27/2022
|
+0.15 / +1.25%
|
12.00
|
12.50
|
12.00
|
12.15
|
12.23
|
12.15
|
6,146,400
|
|
|
5/26/2022
|
-0.05 / -0.41%
|
12.20
|
12.35
|
11.90
|
12.00
|
12.14
|
12.00
|
6,307,600
|
|
|
5/25/2022
|
+0.75 / +6.64%
|
11.45
|
12.05
|
11.30
|
12.05
|
11.83
|
12.05
|
11,177,500
|
|
|
5/24/2022
|
+0.10 / +0.89%
|
11.20
|
11.30
|
10.80
|
11.30
|
11.08
|
11.30
|
4,455,500
|
|
|
5/23/2022
|
-0.15 / -1.32%
|
11.60
|
11.70
|
10.90
|
11.20
|
11.35
|
11.20
|
5,726,200
|
|
|
5/20/2022
|
+0.25 / +2.25%
|
11.25
|
11.60
|
11.10
|
11.35
|
11.39
|
11.35
|
5,667,500
|
|
|
5/19/2022
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.70
|
11.10
|
11.13
|
11.10
|
6,094,900
|
|
|
5/18/2022
|
+0.05 / +0.45%
|
11.30
|
11.60
|
11.10
|
11.10
|
11.34
|
11.10
|
6,109,800
|
|
|
5/17/2022
|
+0.70 / +6.76%
|
10.35
|
11.05
|
10.35
|
11.05
|
10.86
|
11.05
|
6,735,700
|
|
|
5/16/2022
|
+0.20 / +1.97%
|
10.60
|
10.85
|
10.15
|
10.35
|
10.56
|
10.35
|
5,404,700
|
|
|
5/13/2022
|
-0.75 / -6.88%
|
10.70
|
10.95
|
10.15
|
10.15
|
10.37
|
10.15
|
8,637,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|