|
|
Closing price on 8/25/2021
|
|
| Open |
6.35 |
| High |
6.37 |
| Low |
6.18 |
| Volume |
7,665,400 |
| Split-adjusted Price |
6.34 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2021
|
-0.02 / -0.31%
|
6.35
|
6.37
|
6.18
|
6.34
|
6.28
|
6.34
|
7,665,400
|
|
|
8/24/2021
|
-0.09 / -1.40%
|
6.46
|
6.55
|
6.35
|
6.36
|
6.41
|
6.36
|
6,044,600
|
|
|
8/23/2021
|
-0.31 / -4.59%
|
6.78
|
6.78
|
6.45
|
6.45
|
6.65
|
6.45
|
9,067,600
|
|
|
8/20/2021
|
+0.03 / +0.45%
|
6.72
|
6.98
|
6.63
|
6.76
|
6.83
|
6.76
|
17,793,500
|
|
|
8/19/2021
|
0.00 / 0.00%
|
6.73
|
6.80
|
6.68
|
6.73
|
6.72
|
6.73
|
6,869,800
|
|
|
8/18/2021
|
-0.04 / -0.59%
|
6.72
|
6.84
|
6.71
|
6.73
|
6.77
|
6.73
|
6,208,000
|
|
|
8/17/2021
|
-0.07 / -1.02%
|
6.89
|
6.89
|
6.71
|
6.77
|
6.79
|
6.77
|
8,107,800
|
|
|
8/16/2021
|
+0.31 / +4.75%
|
6.53
|
6.92
|
6.53
|
6.84
|
6.78
|
6.84
|
13,837,800
|
|
|
8/13/2021
|
+0.02 / +0.31%
|
6.52
|
6.64
|
6.43
|
6.53
|
6.53
|
6.53
|
5,109,600
|
|
|
8/12/2021
|
+0.08 / +1.24%
|
6.43
|
6.65
|
6.40
|
6.51
|
6.55
|
6.51
|
9,438,000
|
|
|
8/11/2021
|
-0.08 / -1.23%
|
6.50
|
6.51
|
6.43
|
6.43
|
6.47
|
6.43
|
7,707,700
|
|
|
8/10/2021
|
-0.06 / -0.91%
|
6.57
|
6.63
|
6.46
|
6.51
|
6.55
|
6.51
|
8,490,300
|
|
|
8/9/2021
|
+0.04 / +0.61%
|
6.51
|
6.60
|
6.45
|
6.57
|
6.54
|
6.57
|
6,797,400
|
|
|
8/6/2021
|
+0.02 / +0.31%
|
6.51
|
6.69
|
6.45
|
6.53
|
6.57
|
6.53
|
7,912,800
|
|
|
8/5/2021
|
+0.11 / +1.72%
|
6.44
|
6.55
|
6.37
|
6.51
|
6.50
|
6.51
|
6,819,000
|
|
|
8/4/2021
|
+0.18 / +2.89%
|
6.22
|
6.49
|
6.21
|
6.40
|
6.36
|
6.40
|
11,134,000
|
|
|
8/3/2021
|
-0.01 / -0.16%
|
6.24
|
6.28
|
6.20
|
6.22
|
6.23
|
6.22
|
4,106,200
|
|
|
8/2/2021
|
-0.02 / -0.32%
|
6.22
|
6.31
|
6.18
|
6.23
|
6.23
|
6.23
|
5,040,400
|
|
|
7/30/2021
|
+0.04 / +0.64%
|
6.27
|
6.35
|
6.20
|
6.25
|
6.25
|
6.25
|
6,778,300
|
|
|
7/29/2021
|
+0.06 / +0.98%
|
6.17
|
6.27
|
6.15
|
6.21
|
6.21
|
6.21
|
5,286,300
|
|
|
7/28/2021
|
+0.15 / +2.50%
|
6.04
|
6.28
|
6.02
|
6.15
|
6.15
|
6.15
|
6,858,900
|
|
|
7/27/2021
|
0.00 / 0.00%
|
6.15
|
6.18
|
6.00
|
6.00
|
6.09
|
6.00
|
4,334,400
|
|
|
7/26/2021
|
-0.04 / -0.66%
|
5.95
|
6.07
|
5.88
|
6.00
|
5.97
|
6.00
|
5,056,300
|
|
|
7/23/2021
|
-0.15 / -2.42%
|
6.12
|
6.20
|
6.03
|
6.04
|
6.11
|
6.04
|
5,141,100
|
|
|
7/22/2021
|
+0.35 / +5.99%
|
5.90
|
6.19
|
5.88
|
6.19
|
6.07
|
6.19
|
6,080,100
|
|
|
7/21/2021
|
-0.01 / -0.17%
|
5.95
|
5.98
|
5.81
|
5.84
|
5.92
|
5.84
|
5,403,000
|
|
|
7/20/2021
|
+0.13 / +2.27%
|
5.74
|
6.00
|
5.68
|
5.85
|
5.80
|
5.85
|
6,396,800
|
|
|
7/19/2021
|
-0.42 / -6.84%
|
6.00
|
6.00
|
5.72
|
5.72
|
5.81
|
5.72
|
8,555,000
|
|
|
7/16/2021
|
-0.07 / -1.13%
|
6.22
|
6.24
|
6.10
|
6.14
|
6.16
|
6.14
|
5,081,800
|
|
|
7/15/2021
|
+0.13 / +2.14%
|
6.09
|
6.26
|
6.03
|
6.21
|
6.17
|
6.21
|
5,190,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:35:00 AM
|
|
|
|
|