|
|
Closing price on 6/3/2022
|
|
| Open |
12.15 |
| High |
12.25 |
| Low |
11.90 |
| Volume |
4,737,000 |
| Split-adjusted Price |
11.95 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/12/2022
|
-0.80 / -6.84%
|
11.40
|
11.70
|
10.90
|
10.90
|
11.18
|
10.90
|
5,403,400
|
|
|
5/11/2022
|
+0.20 / +1.74%
|
11.80
|
12.00
|
11.20
|
11.70
|
11.69
|
11.70
|
5,011,600
|
|
|
5/10/2022
|
+0.75 / +6.98%
|
10.10
|
11.50
|
10.05
|
11.50
|
10.80
|
11.50
|
9,141,600
|
|
|
5/9/2022
|
-0.80 / -6.93%
|
11.30
|
11.40
|
10.75
|
10.75
|
10.89
|
10.75
|
7,110,700
|
|
|
5/6/2022
|
-0.70 / -5.71%
|
11.70
|
12.15
|
11.55
|
11.55
|
11.88
|
11.55
|
5,839,400
|
|
|
5/5/2022
|
-0.15 / -1.21%
|
12.50
|
12.75
|
11.80
|
12.25
|
12.30
|
12.25
|
6,653,600
|
|
|
5/4/2022
|
-0.60 / -4.62%
|
12.80
|
12.80
|
12.20
|
12.40
|
12.49
|
12.40
|
9,621,700
|
|
|
4/29/2022
|
+0.15 / +1.17%
|
12.75
|
13.30
|
12.60
|
13.00
|
13.01
|
13.00
|
6,612,900
|
|
|
4/28/2022
|
+0.40 / +3.21%
|
12.90
|
13.15
|
12.70
|
12.85
|
12.89
|
12.85
|
13,996,000
|
|
|
4/27/2022
|
+0.80 / +6.87%
|
11.80
|
12.45
|
11.70
|
12.45
|
12.32
|
12.45
|
13,099,500
|
|
|
4/26/2022
|
+0.75 / +6.88%
|
10.70
|
11.65
|
10.35
|
11.65
|
11.23
|
11.65
|
12,295,000
|
|
|
4/25/2022
|
-0.80 / -6.84%
|
12.00
|
12.25
|
10.90
|
10.90
|
11.45
|
10.90
|
9,811,200
|
|
|
4/22/2022
|
+0.15 / +1.30%
|
11.60
|
12.20
|
11.00
|
11.70
|
11.74
|
11.70
|
8,592,700
|
|
|
4/21/2022
|
-0.85 / -6.85%
|
11.65
|
12.40
|
11.55
|
11.55
|
11.63
|
11.55
|
22,077,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|