|
Closing price on 1/20/2022
|
|
| Open |
16.00 |
| High |
16.15 |
| Low |
15.20 |
| Volume |
306,100 |
| Split-adjusted Price |
13.11 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
+1.05 / +6.95%
|
16.00
|
16.15
|
15.20
|
16.15
|
15.92
|
13.11
|
306,100
|
|
|
1/19/2022
|
+0.95 / +6.71%
|
14.15
|
15.10
|
14.15
|
15.10
|
14.79
|
12.26
|
186,200
|
|
|
1/18/2022
|
-0.35 / -2.41%
|
13.80
|
14.80
|
13.80
|
14.15
|
14.04
|
11.49
|
256,400
|
|
|
1/17/2022
|
-0.85 / -5.54%
|
15.40
|
15.55
|
14.50
|
14.50
|
15.10
|
11.77
|
173,600
|
|
|
1/14/2022
|
+0.40 / +2.68%
|
14.90
|
15.45
|
14.70
|
15.35
|
15.18
|
12.46
|
178,800
|
|
|
1/13/2022
|
-1.05 / -6.56%
|
16.00
|
16.05
|
14.90
|
14.95
|
15.27
|
12.13
|
609,600
|
|
|
1/12/2022
|
-0.80 / -4.76%
|
16.80
|
16.80
|
15.80
|
16.00
|
16.17
|
12.99
|
315,800
|
|
|
1/11/2022
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.15
|
16.80
|
16.64
|
13.64
|
224,800
|
|
|
1/10/2022
|
-0.35 / -2.04%
|
17.10
|
17.10
|
16.60
|
16.80
|
16.77
|
13.64
|
481,700
|
|
|
1/7/2022
|
-0.25 / -1.44%
|
17.40
|
17.40
|
17.10
|
17.15
|
17.15
|
13.92
|
247,700
|
|
|
1/6/2022
|
0.00 / 0.00%
|
17.40
|
17.60
|
17.05
|
17.40
|
17.24
|
14.12
|
341,000
|
|
|
1/5/2022
|
-0.20 / -1.14%
|
17.60
|
17.70
|
17.15
|
17.40
|
17.30
|
14.12
|
198,500
|
|
|
1/4/2022
|
+0.60 / +3.53%
|
17.00
|
17.80
|
17.00
|
17.60
|
17.51
|
14.29
|
175,600
|
|
|
12/31/2021
|
-0.35 / -2.02%
|
17.40
|
17.60
|
16.70
|
17.00
|
17.05
|
13.80
|
329,000
|
|
|
12/30/2021
|
-0.15 / -0.86%
|
17.95
|
17.95
|
17.30
|
17.35
|
17.43
|
14.08
|
176,400
|
|
|
12/29/2021
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.35
|
17.50
|
17.53
|
14.20
|
178,500
|
|
|
12/28/2021
|
-0.10 / -0.56%
|
17.60
|
17.95
|
17.40
|
17.70
|
17.64
|
14.37
|
267,500
|
|
|
12/27/2021
|
-0.30 / -1.66%
|
18.20
|
18.20
|
17.55
|
17.80
|
17.77
|
14.45
|
195,700
|
|
|
12/24/2021
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.85
|
18.10
|
18.02
|
14.69
|
183,800
|
|
|
12/23/2021
|
-0.40 / -2.17%
|
18.20
|
18.30
|
17.70
|
18.00
|
18.02
|
14.61
|
276,700
|
|
|
12/22/2021
|
+0.35 / +1.94%
|
18.05
|
18.45
|
18.05
|
18.40
|
18.13
|
14.94
|
334,000
|
|
|
12/21/2021
|
-0.55 / -2.96%
|
18.60
|
18.60
|
18.05
|
18.05
|
18.20
|
14.65
|
228,400
|
|
|
12/20/2021
|
-0.15 / -0.80%
|
18.90
|
18.90
|
18.20
|
18.60
|
18.45
|
15.10
|
201,400
|
|
|
12/17/2021
|
+0.10 / +0.54%
|
18.95
|
18.95
|
18.40
|
18.75
|
18.63
|
15.22
|
256,000
|
|
|
12/16/2021
|
-0.20 / -1.06%
|
18.85
|
19.00
|
18.00
|
18.65
|
18.63
|
15.14
|
247,900
|
|
|
12/15/2021
|
-0.65 / -3.33%
|
19.50
|
19.50
|
18.70
|
18.85
|
18.93
|
15.30
|
256,800
|
|
|
12/14/2021
|
-0.10 / -0.51%
|
20.40
|
20.40
|
19.35
|
19.50
|
19.79
|
15.83
|
234,300
|
|
|
12/13/2021
|
+1.25 / +6.81%
|
18.60
|
19.60
|
18.60
|
19.60
|
19.17
|
15.91
|
278,900
|
|
|
12/10/2021
|
+0.10 / +0.55%
|
18.30
|
18.40
|
18.05
|
18.35
|
18.20
|
14.89
|
265,500
|
|
|
12/9/2021
|
+0.25 / +1.39%
|
18.00
|
18.25
|
17.60
|
18.25
|
18.03
|
14.81
|
260,700
|
|
|