|
Closing price on 5/18/2022
|
|
| Open |
13.40 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
72,500 |
| Split-adjusted Price |
11.47 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2022
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.53
|
11.47
|
72,500
|
|
|
5/17/2022
|
+0.60 / +4.69%
|
12.80
|
13.60
|
12.80
|
13.40
|
13.21
|
11.38
|
88,700
|
|
|
5/16/2022
|
+0.40 / +3.23%
|
12.80
|
13.10
|
12.50
|
12.80
|
12.72
|
10.88
|
106,300
|
|
|
5/13/2022
|
-0.85 / -6.42%
|
13.30
|
13.55
|
12.35
|
12.40
|
13.05
|
10.54
|
284,900
|
|
|
5/12/2022
|
-0.40 / -2.93%
|
13.45
|
13.55
|
13.20
|
13.25
|
13.40
|
11.26
|
211,100
|
|
|
5/11/2022
|
+0.45 / +3.41%
|
13.20
|
13.90
|
13.20
|
13.65
|
13.39
|
11.60
|
74,800
|
|
|
5/10/2022
|
+0.50 / +3.94%
|
12.20
|
13.20
|
12.20
|
13.20
|
12.77
|
11.21
|
140,000
|
|
|
5/9/2022
|
-0.95 / -6.96%
|
13.50
|
13.80
|
12.70
|
12.70
|
13.13
|
10.79
|
406,000
|
|
|
5/6/2022
|
-0.95 / -6.51%
|
14.30
|
14.50
|
13.65
|
13.65
|
14.05
|
11.60
|
283,500
|
|
|
5/5/2022
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.10
|
14.60
|
14.64
|
12.40
|
182,700
|
|
|
5/4/2022
|
+0.20 / +1.37%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.77
|
12.57
|
231,500
|
|
|
4/29/2022
|
+0.70 / +5.04%
|
13.55
|
14.60
|
13.55
|
14.60
|
14.40
|
12.40
|
312,400
|
|
|
4/28/2022
|
-0.30 / -2.11%
|
13.80
|
14.40
|
13.75
|
13.90
|
13.94
|
11.81
|
141,700
|
|
|
4/27/2022
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.92
|
12.06
|
135,600
|
|
|
4/26/2022
|
+0.50 / +3.82%
|
13.05
|
13.60
|
12.20
|
13.60
|
12.82
|
11.55
|
235,600
|
|
|
4/25/2022
|
-0.90 / -6.43%
|
14.30
|
14.40
|
13.05
|
13.10
|
13.47
|
11.13
|
393,700
|
|
|
4/22/2022
|
+0.05 / +0.36%
|
13.45
|
14.70
|
13.30
|
14.00
|
13.98
|
11.89
|
337,800
|
|
|
4/21/2022
|
-1.05 / -7.00%
|
14.10
|
15.00
|
13.95
|
13.95
|
14.08
|
11.85
|
697,900
|
|
|
4/20/2022
|
-1.00 / -6.25%
|
16.00
|
16.40
|
15.00
|
15.00
|
15.73
|
12.74
|
325,500
|
|
|
4/19/2022
|
-1.00 / -5.88%
|
17.30
|
17.40
|
16.00
|
16.00
|
16.64
|
13.59
|
310,100
|
|
|
4/18/2022
|
+0.40 / +2.41%
|
16.00
|
17.25
|
16.00
|
17.00
|
16.86
|
14.44
|
520,300
|
|
|
4/15/2022
|
-0.20 / -1.19%
|
16.80
|
16.95
|
16.35
|
16.60
|
16.66
|
14.10
|
372,500
|
|
|
4/14/2022
|
-0.25 / -1.47%
|
17.10
|
17.40
|
16.80
|
16.80
|
17.05
|
14.27
|
285,800
|
|
|
4/13/2022
|
+0.65 / +3.96%
|
16.35
|
17.20
|
16.00
|
17.05
|
16.63
|
14.49
|
342,600
|
|
|
4/12/2022
|
-0.80 / -4.65%
|
17.00
|
17.20
|
16.35
|
16.40
|
16.61
|
13.93
|
543,300
|
|
|
4/8/2022
|
-1.10 / -6.01%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.66
|
14.61
|
821,000
|
|
|
4/7/2022
|
-0.60 / -3.17%
|
18.95
|
18.95
|
18.30
|
18.30
|
18.50
|
15.55
|
341,300
|
|
|
4/6/2022
|
-0.10 / -0.53%
|
18.60
|
19.50
|
18.60
|
18.90
|
19.02
|
16.06
|
541,600
|
|
|
4/5/2022
|
+1.20 / +6.74%
|
17.75
|
19.00
|
17.60
|
19.00
|
18.60
|
16.14
|
1,513,800
|
|
|
4/4/2022
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.65
|
17.80
|
17.81
|
15.12
|
446,000
|
|
|