|
Closing price on 11/8/2018
|
|
| Open |
11.00 |
| High |
11.05 |
| Low |
10.75 |
| Volume |
23,910 |
| Split-adjusted Price |
6.15 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/8/2018
|
-0.05 / -0.45%
|
11.00
|
11.05
|
10.75
|
11.00
|
10.87
|
6.15
|
23,910
|
|
|
11/7/2018
|
-0.25 / -2.21%
|
11.30
|
11.50
|
11.00
|
11.05
|
11.21
|
6.18
|
4,460
|
|
|
11/6/2018
|
+0.10 / +0.89%
|
11.30
|
11.50
|
11.00
|
11.30
|
11.28
|
6.32
|
5,650
|
|
|
11/5/2018
|
+0.20 / +1.82%
|
11.30
|
11.30
|
10.85
|
11.20
|
11.15
|
6.26
|
3,140
|
|
|
11/2/2018
|
+0.45 / +4.27%
|
10.70
|
11.25
|
10.70
|
11.00
|
11.11
|
6.15
|
78,230
|
|
|
11/1/2018
|
+0.05 / +0.48%
|
10.55
|
10.75
|
10.55
|
10.55
|
10.62
|
5.90
|
28,450
|
|
|
10/31/2018
|
0.00 / 0.00%
|
10.50
|
10.65
|
10.40
|
10.50
|
10.49
|
5.87
|
32,140
|
|
|
10/30/2018
|
-0.25 / -2.33%
|
10.50
|
10.75
|
10.50
|
10.50
|
10.53
|
5.87
|
9,020
|
|
|
10/29/2018
|
+0.15 / +1.42%
|
10.60
|
10.90
|
10.50
|
10.75
|
10.66
|
6.01
|
57,870
|
|
|
10/26/2018
|
+0.20 / +1.92%
|
10.60
|
10.85
|
10.50
|
10.60
|
10.59
|
5.93
|
43,890
|
|
|
10/25/2018
|
-0.20 / -1.89%
|
10.60
|
10.60
|
10.00
|
10.40
|
10.36
|
5.82
|
59,850
|
|
|
10/24/2018
|
-0.30 / -2.75%
|
10.90
|
11.10
|
10.60
|
10.60
|
10.84
|
5.93
|
31,920
|
|
|
10/23/2018
|
-0.70 / -6.03%
|
11.50
|
11.50
|
10.80
|
10.90
|
10.99
|
6.10
|
150,340
|
|
|
10/22/2018
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.52
|
6.49
|
35,680
|
|
|
10/19/2018
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.57
|
6.49
|
40,010
|
|
|
10/18/2018
|
-0.30 / -2.52%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.74
|
6.49
|
45,330
|
|
|
10/17/2018
|
+0.15 / +1.28%
|
11.75
|
12.00
|
11.70
|
11.90
|
11.84
|
6.66
|
58,090
|
|
|
10/16/2018
|
0.00 / 0.00%
|
11.75
|
12.00
|
11.70
|
11.75
|
11.78
|
6.57
|
37,090
|
|
|
10/15/2018
|
-0.65 / -5.24%
|
12.40
|
12.40
|
11.70
|
11.75
|
11.90
|
6.57
|
82,370
|
|
|
10/12/2018
|
-0.60 / -4.62%
|
12.75
|
12.75
|
12.35
|
12.40
|
12.44
|
6.94
|
129,410
|
|
|
10/11/2018
|
-0.35 / -2.62%
|
13.10
|
13.35
|
12.75
|
13.00
|
13.01
|
6.77
|
113,180
|
|
|
10/10/2018
|
+0.45 / +3.49%
|
12.90
|
13.60
|
12.90
|
13.35
|
13.35
|
6.95
|
164,530
|
|
|
10/9/2018
|
-0.20 / -1.53%
|
13.10
|
13.15
|
12.90
|
12.90
|
13.03
|
6.72
|
65,300
|
|
|
10/8/2018
|
+0.10 / +0.77%
|
13.10
|
13.20
|
12.95
|
13.10
|
13.08
|
6.82
|
61,030
|
|
|
10/5/2018
|
+0.05 / +0.39%
|
13.00
|
13.00
|
12.90
|
13.00
|
12.97
|
6.77
|
36,860
|
|
|
10/4/2018
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.95
|
12.97
|
6.74
|
61,350
|
|
|
10/3/2018
|
+0.05 / +0.39%
|
12.85
|
12.95
|
12.65
|
12.95
|
12.78
|
6.74
|
106,820
|
|
|
10/2/2018
|
0.00 / 0.00%
|
12.90
|
13.10
|
12.70
|
12.90
|
12.87
|
6.72
|
78,340
|
|
|
10/1/2018
|
0.00 / 0.00%
|
13.00
|
13.40
|
12.90
|
12.90
|
13.08
|
6.72
|
72,760
|
|
|
9/28/2018
|
0.00 / 0.00%
|
13.45
|
13.50
|
12.90
|
12.90
|
13.23
|
6.72
|
64,100
|
|
|