|
Closing price on 12/8/2021
|
|
| Open |
18.50 |
| High |
18.60 |
| Low |
18.00 |
| Volume |
220,300 |
| Split-adjusted Price |
14.61 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2021
|
-0.25 / -1.37%
|
18.50
|
18.60
|
18.00
|
18.00
|
18.12
|
14.61
|
220,300
|
|
|
12/7/2021
|
-0.20 / -1.08%
|
18.10
|
18.95
|
17.90
|
18.25
|
18.11
|
14.81
|
374,400
|
|
|
12/6/2021
|
-1.35 / -6.82%
|
18.80
|
19.55
|
18.45
|
18.45
|
18.78
|
14.98
|
462,300
|
|
|
12/3/2021
|
-0.80 / -3.88%
|
20.60
|
20.85
|
19.80
|
19.80
|
20.22
|
16.07
|
291,400
|
|
|
12/2/2021
|
-0.10 / -0.48%
|
20.30
|
21.00
|
20.30
|
20.60
|
20.67
|
16.72
|
292,400
|
|
|
12/1/2021
|
-0.15 / -0.72%
|
20.55
|
20.80
|
20.20
|
20.70
|
20.49
|
16.80
|
280,300
|
|
|
11/30/2021
|
0.00 / 0.00%
|
21.40
|
21.50
|
20.60
|
20.85
|
21.06
|
16.92
|
376,600
|
|
|
11/29/2021
|
+0.60 / +2.96%
|
20.00
|
21.20
|
19.95
|
20.85
|
20.76
|
16.92
|
627,300
|
|
|
11/26/2021
|
-0.25 / -1.22%
|
20.60
|
20.60
|
19.95
|
20.25
|
20.23
|
16.44
|
532,200
|
|
|
11/25/2021
|
0.00 / 0.00%
|
20.50
|
20.75
|
19.90
|
20.50
|
20.39
|
16.64
|
317,300
|
|
|
11/24/2021
|
-0.20 / -0.97%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.98
|
16.64
|
494,300
|
|
|
11/23/2021
|
+1.00 / +5.08%
|
19.50
|
20.70
|
18.40
|
20.70
|
19.52
|
16.80
|
553,900
|
|
|
11/22/2021
|
-1.45 / -6.86%
|
21.00
|
21.05
|
19.70
|
19.70
|
19.91
|
15.99
|
991,100
|
|
|
11/19/2021
|
-1.55 / -6.83%
|
22.60
|
22.70
|
21.15
|
21.15
|
21.67
|
17.17
|
1,516,300
|
|
|
11/18/2021
|
-0.50 / -2.16%
|
22.80
|
23.10
|
22.00
|
22.70
|
22.66
|
18.43
|
841,400
|
|
|
11/17/2021
|
-0.40 / -1.69%
|
23.70
|
23.85
|
23.00
|
23.20
|
23.31
|
18.83
|
389,800
|
|
|
11/16/2021
|
+0.20 / +0.85%
|
23.00
|
24.15
|
22.95
|
23.60
|
23.52
|
19.16
|
562,500
|
|
|
11/15/2021
|
-0.55 / -2.30%
|
23.95
|
23.95
|
22.95
|
23.40
|
23.35
|
18.99
|
639,000
|
|
|
11/12/2021
|
-0.55 / -2.24%
|
24.30
|
24.45
|
23.80
|
23.95
|
23.98
|
19.44
|
670,300
|
|
|
11/11/2021
|
-0.40 / -1.61%
|
25.00
|
25.00
|
24.00
|
24.50
|
24.44
|
19.89
|
733,800
|
|
|
11/10/2021
|
+0.10 / +0.40%
|
26.00
|
26.00
|
24.85
|
24.90
|
25.28
|
20.21
|
1,115,100
|
|
|
11/9/2021
|
+1.60 / +6.90%
|
23.35
|
24.80
|
23.35
|
24.80
|
24.46
|
20.13
|
979,400
|
|
|
11/8/2021
|
+0.45 / +1.98%
|
22.75
|
23.30
|
22.75
|
23.20
|
23.07
|
18.83
|
369,300
|
|
|
11/5/2021
|
-0.50 / -2.15%
|
23.25
|
23.25
|
22.30
|
22.75
|
22.80
|
18.47
|
592,900
|
|
|
11/4/2021
|
+0.25 / +1.09%
|
22.10
|
23.50
|
22.00
|
23.25
|
22.91
|
18.87
|
557,400
|
|
|
11/3/2021
|
-1.70 / -6.88%
|
24.70
|
24.70
|
23.00
|
23.00
|
23.74
|
18.67
|
1,074,900
|
|
|
11/2/2021
|
+0.10 / +0.41%
|
24.70
|
25.80
|
24.40
|
24.70
|
25.02
|
20.05
|
907,600
|
|
|
11/1/2021
|
+0.50 / +2.07%
|
23.65
|
24.90
|
23.40
|
24.60
|
24.25
|
19.97
|
1,239,200
|
|
|
10/29/2021
|
-0.55 / -2.23%
|
24.60
|
24.65
|
23.90
|
24.10
|
24.26
|
19.56
|
675,600
|
|
|
10/28/2021
|
+0.45 / +1.86%
|
24.20
|
25.00
|
23.80
|
24.65
|
24.53
|
20.01
|
1,077,800
|
|
|