|
Closing price on 2/2/2026
|
|
| Open |
16.20 |
| High |
16.20 |
| Low |
15.20 |
| Volume |
141,100 |
| Split-adjusted Price |
15.95 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.20
|
15.95
|
15.34
|
15.95
|
141,100
|
|
|
1/30/2026
|
+0.05 / +0.31%
|
16.90
|
16.90
|
15.65
|
16.05
|
16.67
|
16.05
|
44,600
|
|
|
1/29/2026
|
+0.25 / +1.49%
|
16.90
|
17.50
|
16.90
|
17.00
|
17.05
|
16.00
|
189,500
|
|
|
1/28/2026
|
-0.20 / -1.18%
|
17.00
|
17.00
|
15.80
|
16.75
|
16.70
|
15.76
|
75,200
|
|
|
1/27/2026
|
-0.10 / -0.59%
|
17.05
|
17.10
|
16.75
|
16.95
|
16.96
|
15.95
|
13,100
|
|
|
1/26/2026
|
+0.10 / +0.59%
|
17.80
|
17.80
|
16.95
|
17.05
|
17.16
|
16.05
|
67,500
|
|
|
1/23/2026
|
0.00 / 0.00%
|
17.10
|
17.10
|
16.80
|
16.95
|
16.94
|
15.95
|
23,100
|
|
|
1/22/2026
|
+0.45 / +2.73%
|
16.50
|
17.20
|
16.50
|
16.95
|
17.02
|
15.95
|
191,700
|
|
|
1/21/2026
|
-0.50 / -2.94%
|
17.00
|
17.00
|
15.85
|
16.50
|
16.42
|
15.53
|
81,800
|
|
|
1/20/2026
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.50
|
17.00
|
17.13
|
16.00
|
113,600
|
|
|
1/19/2026
|
+0.40 / +2.41%
|
17.10
|
17.30
|
16.50
|
17.00
|
16.99
|
16.00
|
256,800
|
|
|
1/16/2026
|
+0.60 / +3.75%
|
16.50
|
17.00
|
16.10
|
16.60
|
16.55
|
15.62
|
146,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
16.08
|
15.06
|
16,400
|
|
|
1/14/2026
|
-0.20 / -1.23%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.18
|
15.06
|
37,000
|
|
|
1/13/2026
|
+0.45 / +2.86%
|
15.75
|
16.20
|
15.75
|
16.20
|
15.80
|
15.25
|
54,700
|
|
|
1/12/2026
|
+0.05 / +0.32%
|
15.80
|
15.80
|
15.00
|
15.75
|
15.43
|
14.82
|
60,300
|
|
|
1/9/2026
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.93
|
14.78
|
54,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
15.06
|
107,300
|
|
|
1/7/2026
|
+0.45 / +2.89%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.96
|
15.06
|
83,000
|
|
|
1/6/2026
|
-0.45 / -2.81%
|
16.50
|
16.50
|
15.55
|
15.55
|
15.87
|
14.64
|
20,100
|
|
|
1/5/2026
|
+0.30 / +1.91%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.98
|
15.06
|
63,700
|
|
|
12/31/2025
|
-0.40 / -2.48%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.91
|
14.78
|
45,900
|
|
|
12/30/2025
|
+0.05 / +0.31%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.19
|
15.15
|
29,700
|
|
|
12/29/2025
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.14
|
15.11
|
25,400
|
|
|
12/26/2025
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.54
|
15.53
|
44,400
|
|
|
12/25/2025
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.10
|
16.60
|
16.45
|
15.62
|
68,800
|
|
|
12/24/2025
|
-0.35 / -2.08%
|
16.35
|
17.00
|
16.30
|
16.50
|
16.91
|
15.53
|
115,000
|
|
|
12/23/2025
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.80
|
16.85
|
16.97
|
15.86
|
367,900
|
|
|
12/22/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.96
|
16.00
|
240,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.80
|
17.10
|
17.05
|
16.09
|
477,200
|
|
|