|
Closing price on 8/14/2026
|
|
| Open |
11.90 |
| High |
12.40 |
| Low |
11.80 |
| Volume |
1,900 |
| Split-adjusted Price |
12.30 |
There is no data on 8/16/2026. Display data on 8/14/2026 instead.
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2026
|
-0.20 / -1.60%
|
11.90
|
12.40
|
11.80
|
12.30
|
12.05
|
12.30
|
1,900
|
|
|
8/13/2026
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.85
|
12.50
|
12.19
|
12.50
|
5,700
|
|
|
8/12/2026
|
-0.40 / -3.10%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
500
|
|
|
8/11/2026
|
+0.70 / +5.74%
|
12.95
|
12.95
|
12.05
|
12.90
|
12.83
|
12.90
|
4,900
|
|
|
8/10/2026
|
+0.20 / +1.67%
|
12.00
|
12.30
|
11.80
|
12.20
|
12.18
|
12.20
|
30,900
|
|
|
8/7/2026
|
+0.10 / +0.84%
|
11.90
|
12.65
|
11.90
|
12.00
|
11.98
|
12.00
|
14,600
|
|
|
8/6/2026
|
+0.35 / +3.03%
|
12.00
|
12.00
|
11.45
|
11.90
|
11.66
|
11.90
|
23,800
|
|
|
8/5/2026
|
-0.50 / -3.55%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.63
|
11.53
|
11,600
|
|
|
8/4/2026
|
-0.05 / -0.35%
|
14.15
|
14.25
|
14.10
|
14.10
|
14.14
|
11.95
|
5,800
|
|
|
8/3/2026
|
+0.20 / +1.43%
|
13.95
|
14.35
|
13.95
|
14.15
|
14.03
|
11.99
|
5,700
|
|
|
7/31/2026
|
+0.10 / +0.72%
|
13.80
|
13.95
|
13.60
|
13.95
|
13.79
|
11.82
|
2,400
|
|
|
7/30/2026
|
-0.10 / -0.72%
|
13.50
|
13.85
|
13.50
|
13.85
|
13.60
|
11.74
|
5,700
|
|
|
7/29/2026
|
+0.20 / +1.45%
|
13.75
|
14.00
|
13.75
|
13.95
|
13.89
|
11.82
|
700
|
|
|
7/28/2026
|
-0.15 / -1.08%
|
13.30
|
14.00
|
13.20
|
13.75
|
13.33
|
11.65
|
7,100
|
|
|
7/27/2026
|
-0.75 / -5.12%
|
14.30
|
14.30
|
13.65
|
13.90
|
13.87
|
11.78
|
18,000
|
|
|
7/24/2026
|
-0.15 / -1.01%
|
14.15
|
14.70
|
14.00
|
14.65
|
14.10
|
12.42
|
1,124,800
|
|
|
7/23/2026
|
-0.05 / -0.34%
|
14.70
|
14.80
|
14.35
|
14.80
|
14.72
|
12.54
|
65,400
|
|
|
7/22/2026
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.83
|
12.58
|
205,000
|
|
|
7/21/2026
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
12.58
|
64,100
|
|
|
7/20/2026
|
-0.05 / -0.34%
|
14.85
|
14.85
|
14.85
|
14.85
|
14.85
|
12.58
|
3,500
|
|
|
7/17/2026
|
0.00 / 0.00%
|
14.50
|
14.90
|
13.90
|
14.90
|
14.33
|
12.63
|
20,200
|
|
|
7/16/2026
|
-0.10 / -0.67%
|
14.15
|
14.95
|
14.15
|
14.90
|
14.59
|
12.63
|
1,200
|
|
|
7/15/2026
|
-0.10 / -0.66%
|
14.60
|
15.05
|
14.60
|
15.00
|
14.76
|
12.71
|
3,500
|
|
|
7/14/2026
|
-0.05 / -0.33%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.80
|
1,100
|
|
|
7/13/2026
|
-0.05 / -0.33%
|
14.85
|
15.20
|
14.80
|
15.15
|
14.85
|
12.84
|
7,300
|
|
|
7/10/2026
|
-0.10 / -0.65%
|
15.20
|
15.20
|
14.90
|
15.20
|
15.19
|
12.88
|
18,600
|
|
|
7/9/2026
|
-0.05 / -0.33%
|
14.95
|
15.40
|
14.50
|
15.30
|
14.86
|
12.97
|
2,600
|
|
|
7/8/2026
|
+0.25 / +1.66%
|
15.00
|
15.40
|
14.95
|
15.35
|
15.08
|
13.01
|
14,000
|
|
|
7/7/2026
|
+0.05 / +0.33%
|
15.40
|
15.40
|
15.10
|
15.10
|
15.14
|
12.80
|
4,000
|
|
|
7/6/2026
|
-0.40 / -2.59%
|
15.05
|
15.45
|
15.05
|
15.05
|
15.14
|
12.75
|
3,700
|
|
|