|
Closing price on 3/21/2024
|
|
| Open |
10.20 |
| High |
10.50 |
| Low |
10.20 |
| Volume |
46,600 |
| Split-adjusted Price |
9.63 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2024
|
-0.15 / -1.44%
|
10.20
|
10.50
|
10.20
|
10.30
|
10.34
|
9.63
|
46,600
|
|
|
3/20/2024
|
+0.05 / +0.48%
|
10.45
|
10.45
|
10.05
|
10.45
|
10.24
|
9.77
|
39,900
|
|
|
3/19/2024
|
+0.10 / +0.97%
|
10.50
|
10.50
|
10.15
|
10.40
|
10.34
|
9.72
|
66,000
|
|
|
3/18/2024
|
+0.20 / +1.98%
|
10.50
|
10.60
|
10.20
|
10.30
|
10.43
|
9.63
|
74,300
|
|
|
3/15/2024
|
+0.05 / +0.50%
|
10.30
|
10.60
|
9.96
|
10.10
|
10.29
|
9.44
|
98,700
|
|
|
3/14/2024
|
-0.15 / -1.47%
|
10.30
|
10.55
|
10.00
|
10.05
|
10.39
|
9.39
|
166,300
|
|
|
3/13/2024
|
+0.31 / +3.13%
|
9.88
|
10.20
|
9.71
|
10.20
|
10.02
|
9.53
|
71,700
|
|
|
3/12/2024
|
+0.03 / +0.30%
|
9.86
|
9.94
|
9.80
|
9.89
|
9.89
|
9.24
|
41,200
|
|
|
3/11/2024
|
0.00 / 0.00%
|
9.86
|
9.90
|
9.61
|
9.86
|
9.79
|
9.21
|
27,500
|
|
|
3/8/2024
|
+0.21 / +2.18%
|
9.65
|
9.93
|
9.50
|
9.86
|
9.58
|
9.21
|
18,800
|
|
|
3/7/2024
|
-0.04 / -0.41%
|
9.61
|
10.00
|
9.51
|
9.65
|
9.78
|
9.02
|
75,700
|
|
|
3/6/2024
|
-0.16 / -1.62%
|
9.70
|
9.70
|
9.63
|
9.69
|
9.66
|
9.06
|
3,200
|
|
|
3/5/2024
|
+0.23 / +2.39%
|
9.62
|
9.90
|
9.62
|
9.85
|
9.83
|
9.21
|
18,300
|
|
|
3/4/2024
|
-0.37 / -3.70%
|
9.99
|
9.99
|
9.50
|
9.62
|
9.74
|
8.99
|
16,100
|
|
|
3/1/2024
|
+0.04 / +0.40%
|
9.91
|
10.30
|
9.51
|
9.99
|
9.88
|
9.34
|
53,600
|
|
|
2/29/2024
|
+0.06 / +0.61%
|
9.89
|
9.96
|
9.43
|
9.95
|
9.84
|
9.30
|
53,400
|
|
|
2/28/2024
|
+0.25 / +2.59%
|
9.45
|
10.00
|
9.40
|
9.89
|
9.53
|
9.24
|
35,700
|
|
|
2/27/2024
|
-0.06 / -0.62%
|
9.69
|
9.69
|
9.21
|
9.64
|
9.47
|
9.01
|
17,500
|
|
|
2/26/2024
|
+0.17 / +1.78%
|
9.52
|
9.70
|
9.51
|
9.70
|
9.58
|
9.07
|
8,700
|
|
|
2/23/2024
|
0.00 / 0.00%
|
9.55
|
9.74
|
9.51
|
9.53
|
9.63
|
8.91
|
42,000
|
|
|
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
|
|
|