|
Closing price on 2/22/2024
|
|
| Open |
9.52 |
| High |
9.79 |
| Low |
9.51 |
| Volume |
94,000 |
| Split-adjusted Price |
8.91 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2024
|
+0.01 / +0.11%
|
9.52
|
9.79
|
9.51
|
9.53
|
9.56
|
8.91
|
94,000
|
|
|
2/21/2024
|
-0.07 / -0.73%
|
9.67
|
9.67
|
9.41
|
9.52
|
9.58
|
8.90
|
10,300
|
|
|
2/20/2024
|
+0.09 / +0.95%
|
9.55
|
9.60
|
9.51
|
9.59
|
9.55
|
8.96
|
27,900
|
|
|
2/19/2024
|
-0.09 / -0.94%
|
9.59
|
9.59
|
9.40
|
9.50
|
9.41
|
8.88
|
39,000
|
|
|
2/16/2024
|
-0.10 / -1.03%
|
9.69
|
9.69
|
9.47
|
9.59
|
9.52
|
8.96
|
6,400
|
|
|
2/15/2024
|
-0.06 / -0.62%
|
9.75
|
9.75
|
9.42
|
9.69
|
9.48
|
9.06
|
7,800
|
|
|
2/7/2024
|
+0.26 / +2.74%
|
9.40
|
9.80
|
9.40
|
9.75
|
9.50
|
9.11
|
8,800
|
|
|
2/6/2024
|
+0.07 / +0.74%
|
9.50
|
9.50
|
9.39
|
9.49
|
9.40
|
8.87
|
6,500
|
|
|
2/5/2024
|
-0.08 / -0.84%
|
9.50
|
9.50
|
9.37
|
9.42
|
9.40
|
8.80
|
8,600
|
|
|
2/2/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.38
|
9.50
|
9.41
|
8.88
|
9,600
|
|
|
2/1/2024
|
+0.11 / +1.16%
|
9.49
|
9.77
|
9.35
|
9.60
|
9.69
|
8.97
|
12,300
|
|
|
1/31/2024
|
-0.01 / -0.11%
|
9.60
|
9.60
|
9.40
|
9.49
|
9.43
|
8.87
|
69,300
|
|
|
1/30/2024
|
-0.10 / -1.04%
|
9.60
|
9.65
|
9.40
|
9.50
|
9.56
|
8.88
|
22,600
|
|
|
1/29/2024
|
-0.05 / -0.52%
|
9.69
|
9.69
|
9.60
|
9.60
|
9.62
|
8.97
|
700
|
|
|
1/26/2024
|
-0.03 / -0.31%
|
9.58
|
9.65
|
9.58
|
9.65
|
9.58
|
9.02
|
1,600
|
|
|
1/25/2024
|
+0.08 / +0.83%
|
9.56
|
9.69
|
9.55
|
9.68
|
9.58
|
9.05
|
5,100
|
|
|
1/24/2024
|
-0.17 / -1.74%
|
9.60
|
9.65
|
9.55
|
9.60
|
9.59
|
8.97
|
7,700
|
|
|
1/23/2024
|
0.00 / 0.00%
|
9.70
|
9.77
|
9.68
|
9.77
|
9.73
|
9.13
|
400
|
|
|
1/22/2024
|
-0.02 / -0.20%
|
9.79
|
9.79
|
9.60
|
9.77
|
9.63
|
9.13
|
12,600
|
|
|
1/19/2024
|
+0.02 / +0.20%
|
9.80
|
9.82
|
9.79
|
9.79
|
9.80
|
9.15
|
14,000
|
|
|
1/18/2024
|
-0.09 / -0.91%
|
9.92
|
9.92
|
9.77
|
9.77
|
9.78
|
9.13
|
9,400
|
|
|
1/17/2024
|
+0.14 / +1.44%
|
9.95
|
9.95
|
9.62
|
9.86
|
9.83
|
9.21
|
19,500
|
|
|
1/16/2024
|
0.00 / 0.00%
|
9.55
|
9.99
|
9.55
|
9.72
|
9.68
|
9.08
|
20,100
|
|
|
1/15/2024
|
-0.07 / -0.72%
|
9.71
|
9.89
|
9.71
|
9.72
|
9.84
|
9.08
|
7,800
|
|
|
1/12/2024
|
-0.19 / -1.90%
|
9.90
|
9.90
|
9.70
|
9.79
|
9.74
|
9.15
|
8,000
|
|
|
1/11/2024
|
-0.01 / -0.10%
|
9.81
|
9.99
|
9.75
|
9.98
|
9.95
|
9.33
|
52,400
|
|
|
1/10/2024
|
-0.11 / -1.09%
|
10.05
|
10.05
|
9.85
|
9.99
|
9.97
|
9.34
|
13,300
|
|
|
1/9/2024
|
-0.05 / -0.49%
|
10.10
|
10.10
|
9.85
|
10.10
|
9.98
|
9.44
|
5,300
|
|
|
1/8/2024
|
+0.16 / +1.60%
|
9.99
|
10.20
|
9.85
|
10.15
|
9.98
|
9.49
|
21,500
|
|
|
1/5/2024
|
0.00 / 0.00%
|
10.30
|
10.50
|
9.80
|
9.99
|
10.03
|
9.34
|
21,100
|
|
|