|
Closing price on 11/27/2023
|
|
| Open |
9.78 |
| High |
9.80 |
| Low |
9.50 |
| Volume |
25,300 |
| Split-adjusted Price |
9.80 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2023
|
+0.02 / +0.20%
|
9.78
|
9.80
|
9.50
|
9.80
|
9.52
|
9.80
|
25,300
|
|
|
11/24/2023
|
-0.02 / -0.20%
|
9.80
|
9.80
|
9.58
|
9.78
|
9.63
|
9.78
|
6,500
|
|
|
11/23/2023
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.62
|
9.80
|
9.73
|
9.80
|
3,300
|
|
|
11/22/2023
|
0.00 / 0.00%
|
9.85
|
9.85
|
9.74
|
9.80
|
9.84
|
9.80
|
47,500
|
|
|
11/21/2023
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.56
|
9.80
|
9.75
|
9.80
|
21,800
|
|
|
11/20/2023
|
-0.17 / -1.71%
|
9.55
|
9.80
|
9.55
|
9.80
|
9.75
|
9.80
|
42,200
|
|
|
11/17/2023
|
0.00 / 0.00%
|
9.96
|
9.97
|
9.71
|
9.97
|
9.76
|
9.97
|
4,200
|
|
|
11/16/2023
|
+0.01 / +0.10%
|
10.20
|
10.20
|
9.80
|
9.97
|
9.92
|
9.97
|
4,100
|
|
|
11/15/2023
|
+0.08 / +0.81%
|
9.85
|
10.55
|
9.85
|
9.96
|
10.14
|
9.96
|
5,000
|
|
|
11/14/2023
|
+0.13 / +1.33%
|
9.55
|
9.88
|
9.55
|
9.88
|
9.86
|
9.88
|
73,600
|
|
|
11/13/2023
|
-0.05 / -0.51%
|
9.80
|
9.89
|
9.60
|
9.75
|
9.79
|
9.75
|
9,700
|
|
|
11/10/2023
|
+0.26 / +2.73%
|
9.70
|
9.80
|
9.54
|
9.80
|
9.65
|
9.80
|
12,700
|
|
|
11/9/2023
|
-0.40 / -4.02%
|
9.94
|
9.98
|
9.53
|
9.54
|
9.73
|
9.54
|
7,200
|
|
|
11/8/2023
|
-0.03 / -0.30%
|
9.85
|
9.95
|
9.50
|
9.94
|
9.80
|
9.94
|
4,600
|
|
|
11/7/2023
|
+0.17 / +1.73%
|
9.80
|
9.97
|
9.60
|
9.97
|
9.78
|
9.97
|
21,400
|
|
|
11/6/2023
|
+0.01 / +0.10%
|
9.79
|
9.80
|
9.51
|
9.80
|
9.62
|
9.80
|
18,300
|
|
|
11/3/2023
|
+0.29 / +3.05%
|
9.50
|
9.82
|
9.40
|
9.79
|
9.78
|
9.79
|
10,800
|
|
|
11/2/2023
|
+0.50 / +5.56%
|
9.25
|
9.50
|
9.20
|
9.50
|
9.38
|
9.50
|
8,700
|
|
|
11/1/2023
|
-0.20 / -2.17%
|
9.20
|
9.21
|
8.56
|
9.00
|
8.83
|
9.00
|
81,800
|
|
|
10/31/2023
|
-0.60 / -6.12%
|
9.62
|
9.62
|
9.20
|
9.20
|
9.53
|
9.20
|
25,000
|
|
|
10/30/2023
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.62
|
9.80
|
20,700
|
|
|
10/27/2023
|
+0.20 / +2.08%
|
9.60
|
10.00
|
9.60
|
9.80
|
9.72
|
9.80
|
13,200
|
|
|
10/26/2023
|
-0.40 / -4.00%
|
9.62
|
10.10
|
9.60
|
9.60
|
9.63
|
9.60
|
21,600
|
|
|
10/25/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
9.91
|
10.00
|
10.10
|
10.00
|
14,400
|
|
|
10/24/2023
|
-0.55 / -5.21%
|
10.70
|
10.70
|
9.82
|
10.00
|
9.94
|
10.00
|
55,400
|
|
|
10/23/2023
|
+0.55 / +5.50%
|
10.00
|
10.60
|
10.00
|
10.55
|
10.35
|
10.55
|
12,100
|
|
|
10/20/2023
|
+0.38 / +3.95%
|
9.65
|
10.25
|
9.65
|
10.00
|
9.78
|
10.00
|
37,900
|
|
|
10/19/2023
|
-0.28 / -2.83%
|
9.90
|
9.90
|
9.62
|
9.62
|
9.73
|
9.62
|
11,200
|
|
|
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
|
|
|