|
Closing price on 4/6/2021
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
13.50 |
| Volume |
98,600 |
| Split-adjusted Price |
9.67 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2021
|
-0.15 / -1.09%
|
14.00
|
14.00
|
13.50
|
13.55
|
13.69
|
9.67
|
98,600
|
|
|
4/5/2021
|
+0.80 / +6.20%
|
13.10
|
13.80
|
12.90
|
13.70
|
13.48
|
9.78
|
296,500
|
|
|
4/2/2021
|
-0.20 / -1.53%
|
13.10
|
13.10
|
12.90
|
12.90
|
13.01
|
9.21
|
93,700
|
|
|
4/1/2021
|
0.00 / 0.00%
|
13.15
|
13.15
|
13.00
|
13.10
|
13.04
|
9.35
|
60,400
|
|
|
3/31/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.80
|
13.10
|
12.98
|
9.35
|
218,300
|
|
|
3/30/2021
|
+0.10 / +0.76%
|
13.00
|
13.20
|
12.85
|
13.20
|
12.97
|
9.42
|
138,600
|
|
|
3/29/2021
|
+0.10 / +0.77%
|
13.20
|
13.30
|
12.90
|
13.10
|
13.05
|
9.35
|
88,100
|
|
|
3/26/2021
|
+0.40 / +3.17%
|
12.60
|
13.30
|
12.50
|
13.00
|
12.78
|
9.28
|
140,600
|
|
|
3/25/2021
|
0.00 / 0.00%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.70
|
9.00
|
72,500
|
|
|
3/24/2021
|
-0.60 / -4.55%
|
12.70
|
12.95
|
12.40
|
12.60
|
12.60
|
9.00
|
176,900
|
|
|
3/23/2021
|
-0.15 / -1.12%
|
13.35
|
13.45
|
13.00
|
13.20
|
13.31
|
9.42
|
72,600
|
|
|
3/22/2021
|
+0.30 / +2.30%
|
13.05
|
13.65
|
13.00
|
13.35
|
13.05
|
9.53
|
151,100
|
|
|
3/19/2021
|
+0.85 / +6.97%
|
12.20
|
13.05
|
12.10
|
13.05
|
12.91
|
9.32
|
314,600
|
|
|
3/18/2021
|
0.00 / 0.00%
|
12.20
|
12.30
|
12.20
|
12.20
|
12.24
|
8.71
|
26,300
|
|
|
3/17/2021
|
-0.15 / -1.21%
|
12.40
|
12.40
|
11.60
|
12.20
|
12.08
|
8.71
|
120,800
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.35
|
12.24
|
8.82
|
49,300
|
|
|
3/15/2021
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.35
|
12.35
|
8.82
|
70,400
|
|
|
3/12/2021
|
+0.10 / +0.82%
|
12.25
|
12.50
|
12.20
|
12.35
|
12.33
|
8.82
|
68,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.25
|
12.25
|
12.25
|
8.75
|
51,700
|
|
|
3/10/2021
|
-0.25 / -2.00%
|
12.50
|
12.50
|
12.20
|
12.25
|
12.31
|
8.75
|
53,300
|
|
|
3/9/2021
|
-0.25 / -1.96%
|
12.55
|
12.80
|
12.00
|
12.50
|
12.46
|
8.92
|
115,100
|
|
|
3/8/2021
|
+0.35 / +2.82%
|
12.40
|
13.10
|
12.40
|
12.75
|
12.69
|
9.10
|
54,300
|
|
|
3/5/2021
|
-0.10 / -0.80%
|
12.20
|
12.50
|
11.95
|
12.40
|
12.16
|
8.85
|
161,000
|
|
|
3/4/2021
|
-0.40 / -3.10%
|
13.50
|
13.50
|
12.40
|
12.50
|
12.92
|
8.92
|
290,000
|
|
|
3/3/2021
|
+0.20 / +1.57%
|
13.50
|
13.50
|
12.70
|
12.90
|
13.09
|
9.21
|
120,600
|
|
|
3/2/2021
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
9.07
|
470,200
|
|
|
3/1/2021
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.15
|
11.90
|
11.15
|
8.50
|
282,200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.15
|
11.08
|
7.96
|
15,300
|
|
|
2/25/2021
|
+0.20 / +1.83%
|
10.95
|
11.15
|
10.90
|
11.15
|
11.01
|
7.96
|
36,500
|
|
|
2/24/2021
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.96
|
7.82
|
31,500
|
|
|