|
Closing price on 3/20/2023
|
|
| Open |
11.30 |
| High |
11.45 |
| Low |
11.05 |
| Volume |
11,500 |
| Split-adjusted Price |
11.45 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2023
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.05
|
11.45
|
11.13
|
11.45
|
11,500
|
|
|
3/17/2023
|
+0.10 / +0.89%
|
11.70
|
11.70
|
11.25
|
11.30
|
11.36
|
11.30
|
3,000
|
|
|
3/16/2023
|
-0.20 / -1.75%
|
11.05
|
11.35
|
11.05
|
11.20
|
11.18
|
11.20
|
7,600
|
|
|
3/15/2023
|
+0.05 / +0.44%
|
11.25
|
12.00
|
11.25
|
11.40
|
11.42
|
11.40
|
25,400
|
|
|
3/14/2023
|
-0.55 / -4.62%
|
11.75
|
11.75
|
11.35
|
11.35
|
11.42
|
11.35
|
14,100
|
|
|
3/13/2023
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.60
|
11.90
|
11.63
|
11.90
|
1,600
|
|
|
3/10/2023
|
-0.25 / -2.09%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.69
|
11.70
|
9,500
|
|
|
3/9/2023
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.65
|
11.95
|
11.76
|
11.95
|
10,900
|
|
|
3/8/2023
|
0.00 / 0.00%
|
11.85
|
11.95
|
11.80
|
11.95
|
11.82
|
11.95
|
8,500
|
|
|
3/7/2023
|
+0.05 / +0.42%
|
11.50
|
12.00
|
11.50
|
11.95
|
11.61
|
11.95
|
3,900
|
|
|
3/6/2023
|
+0.30 / +2.59%
|
11.95
|
11.95
|
11.60
|
11.90
|
11.85
|
11.90
|
3,100
|
|
|
3/3/2023
|
-0.25 / -2.11%
|
11.75
|
11.95
|
11.60
|
11.60
|
11.69
|
11.60
|
8,800
|
|
|
3/2/2023
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.80
|
11.85
|
12.02
|
11.85
|
1,600
|
|
|
3/1/2023
|
+0.10 / +0.85%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.83
|
11.90
|
4,700
|
|
|
2/28/2023
|
-0.40 / -3.28%
|
12.20
|
12.20
|
11.80
|
11.80
|
11.94
|
11.80
|
2,000
|
|
|
2/27/2023
|
-0.05 / -0.41%
|
12.25
|
12.25
|
11.50
|
12.20
|
11.80
|
12.20
|
8,800
|
|
|
2/24/2023
|
+0.20 / +1.66%
|
11.80
|
12.25
|
11.80
|
12.25
|
12.02
|
12.25
|
11,300
|
|
|
2/23/2023
|
-0.15 / -1.23%
|
12.20
|
12.25
|
12.00
|
12.05
|
12.05
|
12.05
|
16,800
|
|
|
2/22/2023
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.15
|
12.20
|
12.20
|
12.20
|
27,800
|
|
|
2/21/2023
|
-0.15 / -1.22%
|
12.30
|
12.50
|
12.15
|
12.15
|
12.38
|
12.15
|
23,500
|
|
|
2/20/2023
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.00
|
12.30
|
12.20
|
12.30
|
26,200
|
|
|
2/17/2023
|
+0.10 / +0.82%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.21
|
12.30
|
9,400
|
|
|
2/16/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.20
|
12.20
|
12.39
|
12.20
|
8,800
|
|
|
2/15/2023
|
-0.25 / -2.01%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.24
|
12.20
|
8,800
|
|
|
2/14/2023
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.10
|
12.45
|
12.22
|
12.45
|
6,500
|
|
|
2/13/2023
|
-0.20 / -1.58%
|
12.70
|
12.85
|
12.10
|
12.45
|
12.31
|
12.45
|
22,400
|
|
|
2/10/2023
|
-0.10 / -0.71%
|
14.35
|
14.35
|
13.75
|
13.90
|
13.90
|
12.64
|
69,700
|
|
|
2/9/2023
|
+0.15 / +1.08%
|
13.85
|
14.10
|
13.70
|
14.00
|
13.93
|
12.73
|
144,100
|
|
|
2/8/2023
|
+0.45 / +3.36%
|
13.40
|
13.90
|
13.35
|
13.85
|
13.70
|
12.59
|
95,700
|
|
|
2/7/2023
|
+0.20 / +1.52%
|
13.20
|
13.85
|
13.20
|
13.40
|
13.74
|
12.18
|
67,900
|
|
|