|
Closing price on 8/22/2022
|
|
Open |
8.00 |
High |
8.00 |
Low |
7.70 |
Volume |
9,866,200 |
Split-adjusted Price |
7.81 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
-0.25 / -3.10%
|
8.00
|
8.00
|
7.70
|
7.81
|
7.89
|
7.81
|
9,866,200
|
|
8/19/2022
|
-0.03 / -0.37%
|
8.05
|
8.29
|
8.02
|
8.06
|
8.12
|
8.06
|
6,922,800
|
|
8/18/2022
|
-0.05 / -0.61%
|
8.03
|
8.14
|
8.03
|
8.09
|
8.09
|
8.09
|
6,049,900
|
|
8/17/2022
|
-0.16 / -1.93%
|
8.38
|
8.38
|
8.05
|
8.14
|
8.23
|
8.14
|
9,445,000
|
|
8/16/2022
|
+0.11 / +1.34%
|
8.19
|
8.42
|
8.17
|
8.30
|
8.32
|
8.30
|
8,916,100
|
|
8/15/2022
|
+0.04 / +0.49%
|
8.20
|
8.25
|
8.15
|
8.19
|
8.20
|
8.19
|
5,959,200
|
|
8/12/2022
|
+0.09 / +1.12%
|
8.05
|
8.27
|
7.94
|
8.15
|
8.12
|
8.15
|
8,933,700
|
|
8/11/2022
|
-0.15 / -1.83%
|
8.30
|
8.34
|
7.98
|
8.06
|
8.15
|
8.06
|
10,518,500
|
|
8/10/2022
|
+0.06 / +0.74%
|
8.07
|
8.35
|
8.07
|
8.21
|
8.21
|
8.21
|
8,214,200
|
|
8/9/2022
|
+0.15 / +1.88%
|
8.10
|
8.35
|
8.10
|
8.15
|
8.21
|
8.15
|
8,344,500
|
|
8/8/2022
|
-0.06 / -0.74%
|
8.10
|
8.10
|
7.90
|
8.00
|
7.99
|
8.00
|
11,332,700
|
|
8/5/2022
|
+0.04 / +0.50%
|
7.92
|
8.15
|
7.85
|
8.06
|
8.00
|
8.06
|
7,433,300
|
|
8/4/2022
|
-0.20 / -2.43%
|
8.25
|
8.29
|
8.00
|
8.02
|
8.09
|
8.02
|
10,449,700
|
|
8/3/2022
|
+0.18 / +2.24%
|
8.05
|
8.50
|
8.05
|
8.22
|
8.31
|
8.22
|
12,084,400
|
|
8/2/2022
|
+0.52 / +6.91%
|
7.58
|
8.04
|
7.53
|
8.04
|
7.96
|
8.04
|
19,022,100
|
|
8/1/2022
|
+0.09 / +1.21%
|
7.61
|
7.61
|
7.47
|
7.52
|
7.52
|
7.52
|
6,357,700
|
|
7/29/2022
|
-0.03 / -0.40%
|
7.51
|
7.55
|
7.38
|
7.43
|
7.45
|
7.43
|
4,505,000
|
|
7/28/2022
|
+0.22 / +3.04%
|
7.38
|
7.68
|
7.30
|
7.46
|
7.48
|
7.46
|
6,590,900
|
|
7/27/2022
|
+0.11 / +1.54%
|
7.07
|
7.24
|
7.01
|
7.24
|
7.10
|
7.24
|
3,911,300
|
|
7/26/2022
|
-0.10 / -1.38%
|
7.25
|
7.30
|
7.12
|
7.13
|
7.18
|
7.13
|
6,056,600
|
|
7/25/2022
|
-0.22 / -2.95%
|
7.40
|
7.44
|
7.20
|
7.23
|
7.29
|
7.23
|
5,096,100
|
|
7/22/2022
|
0.00 / 0.00%
|
7.45
|
7.60
|
7.39
|
7.45
|
7.49
|
7.45
|
4,881,100
|
|
7/21/2022
|
-0.06 / -0.80%
|
7.52
|
7.67
|
7.44
|
7.45
|
7.56
|
7.45
|
5,507,700
|
|
7/20/2022
|
+0.15 / +2.04%
|
7.50
|
7.62
|
7.41
|
7.51
|
7.53
|
7.51
|
8,499,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|