|
Closing price on 5/14/2026
|
|
| Open |
15.70 |
| High |
16.10 |
| Low |
15.70 |
| Volume |
4,500 |
| Split-adjusted Price |
16.00 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2026
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.86
|
16.00
|
4,500
|
|
|
5/13/2026
|
-0.15 / -0.93%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.92
|
16.00
|
3,600
|
|
|
5/12/2026
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.95
|
16.15
|
16.01
|
16.15
|
4,900
|
|
|
5/11/2026
|
+0.05 / +0.31%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.12
|
16.15
|
2,100
|
|
|
5/8/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.13
|
16.10
|
800
|
|
|
5/7/2026
|
+0.05 / +0.31%
|
16.05
|
16.15
|
16.00
|
16.10
|
16.01
|
16.10
|
18,500
|
|
|
5/6/2026
|
-0.15 / -0.93%
|
16.15
|
16.15
|
16.00
|
16.05
|
16.05
|
16.05
|
86,500
|
|
|
5/5/2026
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.05
|
16.20
|
16,100
|
|
|
5/4/2026
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.29
|
16.20
|
900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.18
|
16.35
|
200
|
|
|
4/28/2026
|
+0.10 / +0.62%
|
16.10
|
16.35
|
15.95
|
16.35
|
16.03
|
16.35
|
17,400
|
|
|
4/24/2026
|
+0.25 / +1.56%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.03
|
16.25
|
9,700
|
|
|
4/23/2026
|
-0.30 / -1.84%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,200
|
|
|
4/22/2026
|
+0.10 / +0.62%
|
16.35
|
16.35
|
16.10
|
16.30
|
16.12
|
16.30
|
2,900
|
|
|
4/21/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.15
|
16.20
|
16.16
|
16.20
|
5,000
|
|
|
4/20/2026
|
0.00 / 0.00%
|
16.30
|
16.35
|
16.20
|
16.20
|
16.26
|
16.20
|
900
|
|
|
4/17/2026
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
1,100
|
|
|
4/16/2026
|
+0.05 / +0.31%
|
16.15
|
16.30
|
16.10
|
16.30
|
16.23
|
16.30
|
2,500
|
|
|
4/15/2026
|
+0.05 / +0.31%
|
16.25
|
16.25
|
16.15
|
16.25
|
16.19
|
16.25
|
2,400
|
|
|
4/14/2026
|
+0.05 / +0.31%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.18
|
16.20
|
52,300
|
|
|
4/13/2026
|
-0.10 / -0.62%
|
16.25
|
16.25
|
16.15
|
16.15
|
16.17
|
16.15
|
3,400
|
|
|
4/10/2026
|
+0.05 / +0.31%
|
16.20
|
16.45
|
16.20
|
16.25
|
16.25
|
16.25
|
7,100
|
|
|
4/9/2026
|
-0.10 / -0.61%
|
16.25
|
16.25
|
16.20
|
16.20
|
16.25
|
16.20
|
5,600
|
|
|
4/8/2026
|
+0.05 / +0.31%
|
16.25
|
16.30
|
16.05
|
16.30
|
16.22
|
16.30
|
33,100
|
|
|
4/7/2026
|
0.00 / 0.00%
|
16.35
|
16.35
|
16.05
|
16.25
|
16.19
|
16.25
|
4,500
|
|
|
4/6/2026
|
-0.05 / -0.31%
|
16.10
|
16.25
|
15.85
|
16.25
|
15.99
|
16.25
|
4,700
|
|
|
4/3/2026
|
-0.05 / -0.31%
|
16.35
|
16.35
|
16.10
|
16.30
|
16.26
|
16.30
|
16,200
|
|
|
4/2/2026
|
+0.05 / +0.31%
|
15.85
|
16.35
|
15.85
|
16.35
|
16.10
|
16.35
|
24,700
|
|
|
4/1/2026
|
+0.10 / +0.62%
|
16.20
|
16.40
|
16.00
|
16.30
|
16.11
|
16.30
|
14,700
|
|
|
3/31/2026
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.10
|
16.20
|
16.28
|
16.20
|
8,200
|
|
|