|
Closing price on 2/21/2025
|
|
| Open |
14.75 |
| High |
14.80 |
| Low |
14.45 |
| Volume |
91,100 |
| Split-adjusted Price |
14.70 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2025
|
+0.20 / +1.38%
|
14.75
|
14.80
|
14.45
|
14.70
|
14.65
|
14.70
|
91,100
|
|
|
2/20/2025
|
+0.35 / +2.47%
|
14.15
|
14.50
|
14.10
|
14.50
|
14.36
|
14.50
|
120,600
|
|
|
2/19/2025
|
+0.25 / +1.80%
|
14.00
|
14.15
|
13.95
|
14.15
|
14.03
|
14.15
|
92,800
|
|
|
2/18/2025
|
-0.10 / -0.71%
|
14.00
|
14.00
|
13.85
|
13.90
|
13.93
|
13.90
|
67,300
|
|
|
2/17/2025
|
+0.10 / +0.72%
|
14.00
|
14.20
|
13.90
|
14.00
|
14.03
|
14.00
|
55,200
|
|
|
2/14/2025
|
-0.15 / -1.07%
|
14.05
|
14.05
|
13.80
|
13.90
|
13.89
|
13.90
|
100,000
|
|
|
2/13/2025
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.85
|
14.05
|
14.05
|
14.05
|
43,100
|
|
|
2/12/2025
|
-0.25 / -1.74%
|
14.30
|
14.30
|
14.05
|
14.15
|
14.17
|
14.15
|
47,000
|
|
|
2/11/2025
|
+0.40 / +2.86%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.20
|
14.40
|
42,700
|
|
|
2/10/2025
|
-0.30 / -2.10%
|
14.05
|
14.50
|
14.00
|
14.00
|
14.15
|
14.00
|
59,600
|
|
|
2/7/2025
|
-0.25 / -1.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.42
|
14.30
|
38,300
|
|
|
2/6/2025
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.55
|
14.66
|
14.55
|
64,200
|
|
|
2/5/2025
|
+0.55 / +3.93%
|
14.00
|
14.95
|
13.90
|
14.55
|
14.53
|
14.55
|
126,000
|
|
|
2/4/2025
|
+0.35 / +2.56%
|
13.65
|
14.20
|
13.20
|
14.00
|
13.70
|
14.00
|
105,100
|
|
|
2/3/2025
|
-0.75 / -5.21%
|
14.40
|
14.40
|
13.65
|
13.65
|
13.85
|
13.65
|
131,700
|
|
|
1/24/2025
|
-0.25 / -1.71%
|
14.65
|
14.65
|
14.30
|
14.40
|
14.48
|
14.40
|
82,600
|
|
|
1/23/2025
|
-0.10 / -0.68%
|
14.75
|
14.80
|
14.50
|
14.65
|
14.67
|
14.65
|
104,900
|
|
|
1/22/2025
|
-0.25 / -1.67%
|
15.30
|
15.55
|
14.65
|
14.75
|
14.93
|
14.75
|
171,600
|
|
|
1/21/2025
|
+0.70 / +4.90%
|
14.20
|
15.30
|
13.95
|
15.00
|
14.83
|
15.00
|
265,000
|
|
|
1/20/2025
|
-0.10 / -0.69%
|
14.45
|
15.00
|
14.30
|
14.30
|
14.59
|
14.30
|
101,900
|
|
|
1/17/2025
|
+0.60 / +4.35%
|
13.90
|
14.40
|
13.80
|
14.40
|
14.24
|
14.40
|
246,100
|
|
|
1/16/2025
|
0.00 / 0.00%
|
13.60
|
13.90
|
13.60
|
13.80
|
13.82
|
13.80
|
41,100
|
|
|
1/15/2025
|
+0.15 / +1.10%
|
13.85
|
13.85
|
13.50
|
13.80
|
13.66
|
13.80
|
61,400
|
|
|
1/14/2025
|
+0.30 / +2.25%
|
13.40
|
13.95
|
13.40
|
13.65
|
13.72
|
13.65
|
66,500
|
|
|
1/13/2025
|
0.00 / 0.00%
|
13.35
|
13.35
|
13.25
|
13.35
|
13.35
|
13.35
|
45,700
|
|
|
1/10/2025
|
-0.25 / -1.84%
|
13.50
|
13.60
|
13.20
|
13.35
|
13.43
|
13.35
|
42,100
|
|
|
1/9/2025
|
+0.15 / +1.12%
|
13.45
|
13.65
|
13.45
|
13.60
|
13.57
|
13.60
|
41,500
|
|
|
1/8/2025
|
-0.70 / -4.95%
|
14.15
|
14.15
|
13.35
|
13.45
|
13.81
|
13.45
|
64,900
|
|
|
1/7/2025
|
-0.05 / -0.35%
|
14.00
|
14.45
|
13.95
|
14.15
|
14.13
|
14.15
|
63,400
|
|
|
1/6/2025
|
+0.70 / +5.19%
|
13.50
|
14.40
|
13.50
|
14.20
|
14.08
|
14.20
|
281,100
|
|
|