|
Closing price on 4/26/2021
|
|
| Open |
12.60 |
| High |
12.90 |
| Low |
12.60 |
| Volume |
7,400 |
| Split-adjusted Price |
9.56 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2021
|
-0.10 / -0.79%
|
12.60
|
12.90
|
12.60
|
12.60
|
12.64
|
9.56
|
7,400
|
|
|
4/23/2021
|
+0.10 / +0.79%
|
12.10
|
12.80
|
12.10
|
12.70
|
12.42
|
9.63
|
64,900
|
|
|
4/22/2021
|
-0.20 / -1.56%
|
12.80
|
12.95
|
12.60
|
12.60
|
12.64
|
9.56
|
44,100
|
|
|
4/20/2021
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.80
|
12.80
|
12.89
|
9.71
|
36,000
|
|
|
4/19/2021
|
0.00 / 0.00%
|
12.90
|
13.00
|
12.60
|
12.90
|
12.84
|
9.79
|
59,100
|
|
|
4/16/2021
|
-0.45 / -3.37%
|
13.40
|
13.40
|
12.85
|
12.90
|
13.07
|
9.79
|
38,100
|
|
|
4/15/2021
|
-0.05 / -0.37%
|
13.30
|
13.40
|
13.00
|
13.35
|
13.12
|
10.13
|
83,700
|
|
|
4/14/2021
|
+0.10 / +0.75%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.13
|
10.17
|
89,800
|
|
|
4/13/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.00
|
13.30
|
13.22
|
10.09
|
65,400
|
|
|
4/12/2021
|
+0.15 / +1.14%
|
13.15
|
13.45
|
13.00
|
13.30
|
13.20
|
10.09
|
66,500
|
|
|
4/9/2021
|
-0.15 / -1.13%
|
13.30
|
13.30
|
13.15
|
13.15
|
13.20
|
9.98
|
82,000
|
|
|
4/8/2021
|
-0.25 / -1.85%
|
13.55
|
13.55
|
13.00
|
13.30
|
13.22
|
10.09
|
58,000
|
|
|
4/7/2021
|
0.00 / 0.00%
|
13.55
|
13.70
|
13.50
|
13.55
|
13.53
|
10.28
|
132,400
|
|
|
4/6/2021
|
-0.15 / -1.09%
|
14.00
|
14.00
|
13.50
|
13.55
|
13.69
|
10.28
|
98,600
|
|
|
4/5/2021
|
+0.80 / +6.20%
|
13.10
|
13.80
|
12.90
|
13.70
|
13.48
|
10.39
|
296,500
|
|
|
4/2/2021
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.01
|
9.79
|
93,700
|
|
|
4/1/2021
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.00
|
13.10
|
13.04
|
9.94
|
60,400
|
|
|
3/31/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.10
|
12.98
|
9.94
|
218,300
|
|
|
3/30/2021
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.85
|
13.20
|
12.97
|
10.01
|
138,600
|
|
|
3/29/2021
|
+0.10 / +0.77%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.05
|
9.94
|
88,100
|
|
|
3/26/2021
|
+0.40 / +3.17%
|
12.60
|
13.30
|
12.50
|
13.00
|
12.78
|
9.86
|
140,600
|
|
|
3/25/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.70
|
9.56
|
72,500
|
|
|
3/24/2021
|
-0.60 / -4.55%
|
12.70
|
12.95
|
12.40
|
12.60
|
12.60
|
9.56
|
176,900
|
|
|
3/23/2021
|
-0.15 / -1.12%
|
13.35
|
13.45
|
13.00
|
13.20
|
13.31
|
10.01
|
72,600
|
|
|
3/22/2021
|
+0.30 / +2.30%
|
13.05
|
13.65
|
13.00
|
13.35
|
13.05
|
10.13
|
151,100
|
|
|
3/19/2021
|
+0.85 / +6.97%
|
12.20
|
13.05
|
12.10
|
13.05
|
12.91
|
9.90
|
314,600
|
|
|
3/18/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.24
|
9.25
|
26,300
|
|
|
3/17/2021
|
-0.15 / -1.21%
|
12.40
|
12.40
|
11.60
|
12.20
|
12.08
|
9.25
|
120,800
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.35
|
12.24
|
9.37
|
49,300
|
|
|
3/15/2021
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.35
|
12.35
|
9.37
|
70,400
|
|
|