|
|
Closing price on 7/19/2022
|
|
| Open |
7.40 |
| High |
7.55 |
| Low |
7.30 |
| Volume |
5,864,300 |
| Split-adjusted Price |
7.36 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2022
|
-0.10 / -1.34%
|
7.40
|
7.55
|
7.30
|
7.36
|
7.42
|
7.36
|
5,864,300
|
|
|
7/18/2022
|
+0.12 / +1.63%
|
7.34
|
7.70
|
7.34
|
7.46
|
7.53
|
7.46
|
5,063,100
|
|
|
7/15/2022
|
0.00 / 0.00%
|
7.22
|
7.59
|
7.05
|
7.34
|
7.28
|
7.34
|
9,811,100
|
|
|
7/14/2022
|
-0.37 / -4.80%
|
7.18
|
7.50
|
7.18
|
7.34
|
7.30
|
7.34
|
14,182,600
|
|
|
7/13/2022
|
+0.01 / +0.13%
|
7.97
|
8.00
|
7.60
|
7.71
|
7.84
|
7.71
|
8,834,500
|
|
|
7/12/2022
|
+0.50 / +6.94%
|
7.21
|
7.70
|
7.20
|
7.70
|
7.60
|
7.70
|
9,914,400
|
|
|
7/11/2022
|
+0.14 / +1.98%
|
7.00
|
7.34
|
7.00
|
7.20
|
7.19
|
7.20
|
5,945,700
|
|
|
7/8/2022
|
+0.26 / +3.82%
|
6.85
|
7.13
|
6.85
|
7.06
|
7.03
|
7.06
|
5,675,000
|
|
|
7/7/2022
|
-0.38 / -5.29%
|
7.20
|
7.20
|
6.71
|
6.80
|
6.94
|
6.80
|
9,442,100
|
|
|
7/6/2022
|
-0.52 / -6.75%
|
7.45
|
7.68
|
7.17
|
7.18
|
7.41
|
7.18
|
6,104,300
|
|
|
7/5/2022
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.66
|
7.70
|
7.81
|
7.70
|
7,472,600
|
|
|
7/4/2022
|
+0.38 / +5.19%
|
7.15
|
7.70
|
7.01
|
7.70
|
7.28
|
7.70
|
16,219,400
|
|
|
7/1/2022
|
-0.31 / -4.06%
|
7.31
|
7.61
|
7.10
|
7.32
|
7.28
|
7.32
|
7,128,300
|
|
|
6/30/2022
|
-0.57 / -6.95%
|
8.01
|
8.35
|
7.63
|
7.63
|
7.87
|
7.63
|
9,525,800
|
|
|
6/29/2022
|
+0.48 / +6.22%
|
7.18
|
8.26
|
7.18
|
8.20
|
7.73
|
8.20
|
42,394,300
|
|
|
6/28/2022
|
-0.58 / -6.99%
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
7.72
|
5,986,100
|
|
|
6/27/2022
|
-0.62 / -6.95%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4,060,600
|
|
|
6/24/2022
|
-0.26 / -2.83%
|
9.18
|
9.42
|
8.92
|
8.92
|
9.11
|
8.92
|
6,495,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|