|
Closing price on 8/31/2022
|
|
Open |
6.95 |
High |
7.11 |
Low |
6.86 |
Volume |
8,189,800 |
Split-adjusted Price |
7.00 |
|
|
ITA Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2022
|
-0.09 / -1.27%
|
6.95
|
7.11
|
6.86
|
7.00
|
6.96
|
7.00
|
8,189,800
|
|
8/30/2022
|
-0.22 / -3.01%
|
7.26
|
7.42
|
7.02
|
7.09
|
7.15
|
7.09
|
10,134,200
|
|
8/29/2022
|
-0.55 / -7.00%
|
7.31
|
7.50
|
7.31
|
7.31
|
7.32
|
7.31
|
26,112,700
|
|
8/26/2022
|
-0.17 / -2.12%
|
8.06
|
8.08
|
7.81
|
7.86
|
7.94
|
7.86
|
5,441,300
|
|
8/25/2022
|
+0.13 / +1.65%
|
8.15
|
8.25
|
8.02
|
8.03
|
8.10
|
8.03
|
4,877,400
|
|
8/24/2022
|
-0.10 / -1.25%
|
8.01
|
8.05
|
7.87
|
7.90
|
7.94
|
7.90
|
4,538,800
|
|
8/23/2022
|
+0.19 / +2.43%
|
7.65
|
8.00
|
7.60
|
8.00
|
7.80
|
8.00
|
4,770,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:04:59 PM
|
|
|
|
|