|
Closing price on 1/23/2026
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.80 |
| Volume |
23,100 |
| Split-adjusted Price |
16.95 |
There is no data on 1/26/2026. Display data on 1/23/2026 instead.
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.95
|
16.94
|
16.95
|
23,100
|
|
|
1/22/2026
|
+0.45 / +2.73%
|
16.50
|
17.20
|
16.50
|
16.95
|
17.02
|
16.95
|
191,700
|
|
|
1/21/2026
|
-0.50 / -2.94%
|
17.00
|
17.00
|
15.85
|
16.50
|
16.42
|
16.50
|
81,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.50
|
17.00
|
17.13
|
17.00
|
113,600
|
|
|
1/19/2026
|
+0.40 / +2.41%
|
17.10
|
17.30
|
16.50
|
17.00
|
16.99
|
17.00
|
256,800
|
|
|
1/16/2026
|
+0.60 / +3.75%
|
16.50
|
17.00
|
16.10
|
16.60
|
16.55
|
16.60
|
146,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.08
|
16.00
|
16,400
|
|
|
1/14/2026
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.18
|
16.00
|
37,000
|
|
|
1/13/2026
|
+0.45 / +2.86%
|
15.75
|
16.20
|
15.75
|
16.20
|
15.80
|
16.20
|
54,700
|
|
|
1/12/2026
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.00
|
15.75
|
15.43
|
15.75
|
60,300
|
|
|
1/9/2026
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.93
|
15.70
|
54,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
16.00
|
107,300
|
|
|
1/7/2026
|
+0.45 / +2.89%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.96
|
16.00
|
83,000
|
|
|
1/6/2026
|
-0.45 / -2.81%
|
16.50
|
16.50
|
15.55
|
15.55
|
15.87
|
15.55
|
20,100
|
|
|
1/5/2026
|
+0.30 / +1.91%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.98
|
16.00
|
63,700
|
|
|
12/31/2025
|
-0.40 / -2.48%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.91
|
15.70
|
45,900
|
|
|
12/30/2025
|
+0.05 / +0.31%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.19
|
16.10
|
29,700
|
|
|
12/29/2025
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.14
|
16.05
|
25,400
|
|
|
12/26/2025
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.54
|
16.50
|
44,400
|
|
|
12/25/2025
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.10
|
16.60
|
16.45
|
16.60
|
68,800
|
|
|
12/24/2025
|
-0.35 / -2.08%
|
16.35
|
17.00
|
16.30
|
16.50
|
16.91
|
16.50
|
115,000
|
|
|
12/23/2025
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.80
|
16.85
|
16.97
|
16.85
|
367,900
|
|
|
12/22/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.96
|
17.00
|
240,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.80
|
17.10
|
17.05
|
17.10
|
477,200
|
|
|
12/18/2025
|
+1.00 / +6.21%
|
17.20
|
17.20
|
16.15
|
17.10
|
17.13
|
17.10
|
703,500
|
|
|
12/17/2025
|
+1.05 / +6.98%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.05
|
16.10
|
465,900
|
|
|
12/16/2025
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.80
|
15.05
|
14.97
|
15.05
|
35,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.00
|
15.00
|
30,200
|
|
|
12/12/2025
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.75
|
15.00
|
14.96
|
15.00
|
27,500
|
|
|
12/11/2025
|
+0.20 / +1.35%
|
14.75
|
15.10
|
14.75
|
15.00
|
14.93
|
15.00
|
22,900
|
|
|