|
Closing price on 3/12/2024
|
|
| Open |
9.86 |
| High |
9.94 |
| Low |
9.80 |
| Volume |
41,200 |
| Split-adjusted Price |
9.89 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2024
|
+0.03 / +0.30%
|
9.86
|
9.94
|
9.80
|
9.89
|
9.89
|
9.89
|
41,200
|
|
|
3/11/2024
|
0.00 / 0.00%
|
9.86
|
9.90
|
9.61
|
9.86
|
9.79
|
9.86
|
27,500
|
|
|
3/8/2024
|
+0.21 / +2.18%
|
9.65
|
9.93
|
9.50
|
9.86
|
9.58
|
9.86
|
18,800
|
|
|
3/7/2024
|
-0.04 / -0.41%
|
9.61
|
10.00
|
9.51
|
9.65
|
9.78
|
9.65
|
75,700
|
|
|
3/6/2024
|
-0.16 / -1.62%
|
9.70
|
9.70
|
9.63
|
9.69
|
9.66
|
9.69
|
3,200
|
|
|
3/5/2024
|
+0.23 / +2.39%
|
9.62
|
9.90
|
9.62
|
9.85
|
9.83
|
9.85
|
18,300
|
|
|
3/4/2024
|
-0.37 / -3.70%
|
9.99
|
9.99
|
9.50
|
9.62
|
9.74
|
9.62
|
16,100
|
|
|
3/1/2024
|
+0.04 / +0.40%
|
9.91
|
10.30
|
9.51
|
9.99
|
9.88
|
9.99
|
53,600
|
|
|
2/29/2024
|
+0.06 / +0.61%
|
9.89
|
9.96
|
9.43
|
9.95
|
9.84
|
9.95
|
53,400
|
|
|
2/28/2024
|
+0.25 / +2.59%
|
9.45
|
10.00
|
9.40
|
9.89
|
9.53
|
9.89
|
35,700
|
|
|
2/27/2024
|
-0.06 / -0.62%
|
9.69
|
9.69
|
9.21
|
9.64
|
9.47
|
9.64
|
17,500
|
|
|
2/26/2024
|
+0.17 / +1.78%
|
9.52
|
9.70
|
9.51
|
9.70
|
9.58
|
9.70
|
8,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
9.55
|
9.74
|
9.51
|
9.53
|
9.63
|
9.53
|
42,000
|
|
|
2/22/2024
|
+0.01 / +0.11%
|
9.52
|
9.79
|
9.51
|
9.53
|
9.56
|
9.53
|
94,000
|
|
|
2/21/2024
|
-0.07 / -0.73%
|
9.67
|
9.67
|
9.41
|
9.52
|
9.58
|
9.52
|
10,300
|
|
|
2/20/2024
|
+0.09 / +0.95%
|
9.55
|
9.60
|
9.51
|
9.59
|
9.55
|
9.59
|
27,900
|
|
|
2/19/2024
|
-0.09 / -0.94%
|
9.59
|
9.59
|
9.40
|
9.50
|
9.41
|
9.50
|
39,000
|
|
|
2/16/2024
|
-0.10 / -1.03%
|
9.69
|
9.69
|
9.47
|
9.59
|
9.52
|
9.59
|
6,400
|
|
|
2/15/2024
|
-0.06 / -0.62%
|
9.75
|
9.75
|
9.42
|
9.69
|
9.48
|
9.69
|
7,800
|
|
|
2/7/2024
|
+0.26 / +2.74%
|
9.40
|
9.80
|
9.40
|
9.75
|
9.50
|
9.75
|
8,800
|
|
|
2/6/2024
|
+0.07 / +0.74%
|
9.50
|
9.50
|
9.39
|
9.49
|
9.40
|
9.49
|
6,500
|
|
|
2/5/2024
|
-0.08 / -0.84%
|
9.50
|
9.50
|
9.37
|
9.42
|
9.40
|
9.42
|
8,600
|
|
|
2/2/2024
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.38
|
9.50
|
9.41
|
9.50
|
9,600
|
|
|
2/1/2024
|
+0.11 / +1.16%
|
9.49
|
9.77
|
9.35
|
9.60
|
9.69
|
9.60
|
12,300
|
|
|
1/31/2024
|
-0.01 / -0.11%
|
9.60
|
9.60
|
9.40
|
9.49
|
9.43
|
9.49
|
69,300
|
|
|
1/30/2024
|
-0.10 / -1.04%
|
9.60
|
9.65
|
9.40
|
9.50
|
9.56
|
9.50
|
22,600
|
|
|
1/29/2024
|
-0.05 / -0.52%
|
9.69
|
9.69
|
9.60
|
9.60
|
9.62
|
9.60
|
700
|
|
|
1/26/2024
|
-0.03 / -0.31%
|
9.58
|
9.65
|
9.58
|
9.65
|
9.58
|
9.65
|
1,600
|
|
|
1/25/2024
|
+0.08 / +0.83%
|
9.56
|
9.69
|
9.55
|
9.68
|
9.58
|
9.68
|
5,100
|
|
|
1/24/2024
|
-0.17 / -1.74%
|
9.60
|
9.65
|
9.55
|
9.60
|
9.59
|
9.60
|
7,700
|
|
|