|
Closing price on 10/18/2023
|
|
| Open |
10.05 |
| High |
10.05 |
| Low |
9.90 |
| Volume |
14,300 |
| Split-adjusted Price |
9.90 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.10 / -1.00%
|
10.05
|
10.05
|
9.90
|
9.90
|
9.98
|
9.90
|
14,300
|
|
|
10/17/2023
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.00
|
10.10
|
10.00
|
10,200
|
|
|
10/16/2023
|
-0.40 / -3.85%
|
10.50
|
10.55
|
10.00
|
10.00
|
10.23
|
10.00
|
63,000
|
|
|
10/13/2023
|
-0.20 / -1.89%
|
10.40
|
10.40
|
10.35
|
10.40
|
10.39
|
10.40
|
21,600
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.65
|
10.70
|
10.40
|
10.60
|
10.41
|
10.60
|
82,200
|
|
|
10/11/2023
|
+0.10 / +0.95%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.47
|
10.60
|
14,200
|
|
|
10/10/2023
|
-0.15 / -1.41%
|
10.65
|
10.70
|
10.45
|
10.50
|
10.54
|
10.50
|
19,800
|
|
|
10/9/2023
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.65
|
10.41
|
10.65
|
31,900
|
|
|
10/6/2023
|
+0.25 / +2.40%
|
10.40
|
10.75
|
10.40
|
10.65
|
10.69
|
10.65
|
16,900
|
|
|
10/5/2023
|
-0.15 / -1.42%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.48
|
10.40
|
84,600
|
|
|
10/4/2023
|
-0.20 / -1.86%
|
10.70
|
10.75
|
10.50
|
10.55
|
10.56
|
10.55
|
64,800
|
|
|
10/3/2023
|
0.00 / 0.00%
|
10.70
|
10.75
|
10.60
|
10.75
|
10.61
|
10.75
|
56,400
|
|
|
10/2/2023
|
0.00 / 0.00%
|
10.65
|
10.75
|
10.65
|
10.75
|
10.65
|
10.75
|
4,400
|
|
|
9/29/2023
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.60
|
10.75
|
10.60
|
10.75
|
45,400
|
|
|
9/28/2023
|
+0.05 / +0.47%
|
10.65
|
10.70
|
10.65
|
10.70
|
10.65
|
10.70
|
37,200
|
|
|
9/27/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.65
|
10.65
|
10.66
|
10.65
|
45,300
|
|
|
9/26/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.70
|
10.70
|
10.74
|
10.70
|
92,700
|
|
|
9/25/2023
|
-0.30 / -2.73%
|
11.00
|
11.00
|
10.70
|
10.70
|
10.74
|
10.70
|
57,600
|
|
|
9/22/2023
|
-0.10 / -0.90%
|
10.85
|
11.10
|
10.70
|
11.00
|
10.75
|
11.00
|
95,800
|
|
|
9/21/2023
|
-0.05 / -0.45%
|
11.00
|
11.20
|
10.80
|
11.10
|
11.01
|
11.10
|
107,900
|
|
|
9/20/2023
|
+0.40 / +3.72%
|
10.85
|
11.15
|
10.75
|
11.15
|
10.96
|
11.15
|
80,100
|
|
|
9/19/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.65
|
10.75
|
10.67
|
10.75
|
49,500
|
|
|
9/18/2023
|
-0.25 / -2.28%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.71
|
10.70
|
45,500
|
|
|
9/15/2023
|
+0.10 / +0.92%
|
10.95
|
10.95
|
10.75
|
10.95
|
10.81
|
10.95
|
15,000
|
|
|
9/14/2023
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.93
|
10.85
|
55,100
|
|
|
9/13/2023
|
-0.10 / -0.89%
|
11.15
|
11.25
|
11.00
|
11.10
|
11.08
|
11.10
|
31,400
|
|
|
9/12/2023
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
11.20
|
53,200
|
|
|
9/11/2023
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.05
|
11.15
|
11.19
|
11.15
|
42,700
|
|
|
9/8/2023
|
-0.10 / -0.89%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.12
|
11.10
|
45,400
|
|
|
9/7/2023
|
-0.15 / -1.32%
|
11.35
|
11.50
|
11.00
|
11.20
|
11.32
|
11.20
|
83,000
|
|
|