|
Closing price on 11/1/2022
|
|
| Open |
10.95 |
| High |
11.60 |
| Low |
10.95 |
| Volume |
276,600 |
| Split-adjusted Price |
10.18 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
+0.25 / +2.28%
|
10.95
|
11.60
|
10.95
|
11.20
|
11.44
|
10.18
|
276,600
|
|
|
10/31/2022
|
+0.15 / +1.39%
|
11.25
|
11.25
|
10.80
|
10.95
|
10.86
|
9.95
|
77,300
|
|
|
10/28/2022
|
+0.25 / +2.37%
|
10.50
|
11.20
|
10.35
|
10.80
|
10.95
|
9.82
|
215,600
|
|
|
10/27/2022
|
+0.65 / +6.57%
|
9.80
|
10.55
|
9.80
|
10.55
|
10.39
|
9.59
|
164,500
|
|
|
10/26/2022
|
+0.21 / +2.17%
|
9.86
|
9.90
|
9.60
|
9.90
|
9.85
|
9.00
|
174,700
|
|
|
10/25/2022
|
+0.44 / +4.76%
|
9.00
|
9.88
|
9.00
|
9.69
|
9.54
|
8.81
|
284,600
|
|
|
10/24/2022
|
-0.30 / -3.14%
|
9.50
|
9.55
|
9.25
|
9.25
|
9.47
|
8.41
|
176,200
|
|
|
10/21/2022
|
-0.17 / -1.75%
|
9.62
|
9.71
|
9.46
|
9.55
|
9.58
|
8.68
|
190,900
|
|
|
10/20/2022
|
+0.08 / +0.83%
|
9.70
|
9.82
|
9.70
|
9.72
|
9.74
|
8.84
|
135,500
|
|
|
10/19/2022
|
-0.15 / -1.53%
|
9.64
|
9.80
|
9.62
|
9.64
|
9.66
|
8.76
|
12,600
|
|
|
10/18/2022
|
+0.14 / +1.45%
|
9.60
|
9.80
|
9.60
|
9.79
|
9.77
|
8.90
|
40,900
|
|
|
10/17/2022
|
+0.05 / +0.52%
|
9.50
|
9.75
|
9.45
|
9.65
|
9.58
|
8.77
|
20,600
|
|
|
10/14/2022
|
+0.10 / +1.05%
|
9.78
|
9.78
|
9.45
|
9.60
|
9.68
|
8.73
|
96,400
|
|
|
10/13/2022
|
-0.01 / -0.11%
|
9.55
|
9.75
|
9.40
|
9.50
|
9.64
|
8.64
|
164,500
|
|
|
10/12/2022
|
+0.20 / +2.15%
|
9.31
|
9.56
|
9.30
|
9.51
|
9.47
|
8.65
|
230,500
|
|
|
10/11/2022
|
-0.40 / -4.12%
|
9.55
|
9.60
|
9.31
|
9.31
|
9.47
|
8.46
|
94,900
|
|
|
10/10/2022
|
+0.42 / +4.52%
|
9.00
|
9.71
|
9.00
|
9.71
|
9.42
|
8.83
|
103,500
|
|
|
10/7/2022
|
0.00 / 0.00%
|
8.82
|
9.29
|
8.82
|
9.29
|
9.05
|
8.45
|
374,100
|
|
|
10/6/2022
|
-0.24 / -2.52%
|
9.32
|
9.33
|
9.27
|
9.29
|
9.30
|
8.45
|
256,600
|
|
|
10/5/2022
|
+0.48 / +5.30%
|
9.20
|
9.54
|
9.17
|
9.53
|
9.49
|
8.66
|
84,000
|
|
|
10/4/2022
|
+0.15 / +1.69%
|
9.00
|
9.42
|
8.80
|
9.05
|
9.23
|
8.23
|
218,300
|
|
|
10/3/2022
|
-0.60 / -6.32%
|
9.20
|
9.45
|
8.90
|
8.90
|
8.99
|
8.09
|
183,100
|
|
|
9/30/2022
|
+0.01 / +0.11%
|
9.50
|
9.50
|
9.01
|
9.50
|
9.37
|
8.64
|
191,400
|
|
|
9/29/2022
|
-0.11 / -1.15%
|
9.31
|
9.60
|
9.31
|
9.49
|
9.42
|
8.63
|
30,600
|
|
|
9/28/2022
|
-0.09 / -0.93%
|
9.61
|
9.70
|
9.40
|
9.60
|
9.54
|
8.73
|
96,800
|
|
|
9/27/2022
|
-0.10 / -1.02%
|
9.75
|
9.89
|
9.52
|
9.69
|
9.73
|
8.81
|
30,300
|
|
|
9/26/2022
|
-0.21 / -2.10%
|
9.64
|
9.97
|
9.30
|
9.79
|
9.45
|
8.90
|
385,600
|
|
|
9/23/2022
|
-0.10 / -0.99%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.06
|
9.09
|
29,000
|
|
|
9/22/2022
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.99
|
9.18
|
75,000
|
|
|
9/21/2022
|
-0.30 / -2.90%
|
10.10
|
10.35
|
10.00
|
10.05
|
10.09
|
9.14
|
86,200
|
|
|