|
Closing price on 11/8/2023
|
|
| Open |
9.85 |
| High |
9.95 |
| Low |
9.50 |
| Volume |
4,600 |
| Split-adjusted Price |
9.94 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|