|
Closing price on 12/7/2022
|
|
| Open |
11.30 |
| High |
11.55 |
| Low |
11.30 |
| Volume |
69,300 |
| Split-adjusted Price |
10.32 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2022
|
-0.15 / -1.30%
|
11.30
|
11.55
|
11.30
|
11.35
|
11.40
|
10.32
|
69,300
|
|
|
12/6/2022
|
-0.85 / -6.88%
|
12.35
|
12.35
|
11.50
|
11.50
|
11.74
|
10.45
|
194,200
|
|
|
12/5/2022
|
-0.90 / -6.79%
|
12.95
|
13.20
|
12.35
|
12.35
|
12.55
|
11.23
|
164,700
|
|
|
12/2/2022
|
+0.85 / +6.85%
|
12.25
|
13.25
|
11.95
|
13.25
|
12.73
|
12.05
|
166,800
|
|
|
12/1/2022
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.52
|
11.27
|
135,000
|
|
|
11/30/2022
|
+0.40 / +3.25%
|
13.00
|
13.00
|
12.30
|
12.70
|
12.62
|
11.55
|
146,700
|
|
|
11/29/2022
|
-0.30 / -2.38%
|
12.35
|
12.60
|
12.25
|
12.30
|
12.40
|
11.18
|
121,100
|
|
|
11/28/2022
|
+0.70 / +5.88%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.43
|
11.45
|
363,600
|
|
|
11/25/2022
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.98
|
10.82
|
93,200
|
|
|
11/24/2022
|
+0.10 / +0.84%
|
11.65
|
12.10
|
11.65
|
12.00
|
11.98
|
10.91
|
76,000
|
|
|
11/23/2022
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.90
|
12.08
|
10.82
|
124,300
|
|
|
11/22/2022
|
-0.30 / -2.46%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.12
|
10.82
|
173,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.04
|
11.09
|
80,800
|
|
|
11/18/2022
|
+0.25 / +2.09%
|
11.75
|
12.20
|
11.70
|
12.20
|
11.99
|
11.09
|
146,800
|
|
|
11/17/2022
|
+0.75 / +6.70%
|
11.15
|
11.95
|
11.15
|
11.95
|
11.91
|
10.86
|
357,100
|
|
|
11/16/2022
|
+0.70 / +6.67%
|
10.20
|
11.20
|
10.00
|
11.20
|
10.78
|
10.18
|
91,700
|
|
|
11/15/2022
|
-0.70 / -6.25%
|
10.60
|
10.70
|
10.45
|
10.50
|
10.50
|
9.55
|
157,300
|
|
|
11/14/2022
|
+0.15 / +1.36%
|
11.05
|
11.20
|
10.70
|
11.20
|
10.91
|
10.18
|
71,600
|
|
|
11/11/2022
|
+0.20 / +1.84%
|
10.75
|
11.05
|
10.75
|
11.05
|
10.88
|
10.05
|
109,600
|
|
|
11/10/2022
|
-0.75 / -6.47%
|
11.55
|
11.55
|
10.80
|
10.85
|
10.97
|
9.86
|
206,200
|
|
|
11/9/2022
|
-0.30 / -2.52%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.91
|
10.55
|
51,000
|
|
|
11/8/2022
|
+0.40 / +3.48%
|
11.40
|
11.90
|
11.35
|
11.90
|
11.74
|
10.82
|
263,500
|
|
|
11/7/2022
|
+0.15 / +1.32%
|
11.40
|
11.65
|
11.25
|
11.50
|
11.39
|
10.45
|
144,800
|
|
|
11/4/2022
|
-0.40 / -3.40%
|
11.50
|
11.50
|
11.30
|
11.35
|
11.37
|
10.32
|
65,800
|
|
|
11/3/2022
|
-0.20 / -1.67%
|
12.05
|
12.40
|
11.75
|
11.75
|
12.07
|
10.68
|
172,900
|
|
|
11/2/2022
|
+0.75 / +6.70%
|
11.70
|
11.95
|
11.45
|
11.95
|
11.83
|
10.86
|
472,100
|
|
|
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
|
|
|