|
Closing price on 5/19/2021
|
|
| Open |
13.90 |
| High |
14.05 |
| Low |
13.20 |
| Volume |
93,100 |
| Split-adjusted Price |
10.05 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2021
|
-0.50 / -3.64%
|
13.90
|
14.05
|
13.20
|
13.25
|
13.31
|
10.05
|
93,100
|
|
|
5/18/2021
|
+0.20 / +1.48%
|
13.55
|
14.10
|
13.20
|
13.75
|
13.28
|
10.43
|
54,600
|
|
|
5/17/2021
|
-0.05 / -0.37%
|
13.80
|
13.80
|
13.20
|
13.55
|
13.20
|
10.28
|
63,900
|
|
|
5/14/2021
|
-0.40 / -2.86%
|
14.00
|
14.00
|
13.55
|
13.60
|
13.68
|
10.32
|
54,200
|
|
|
5/13/2021
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.90
|
14.00
|
13.98
|
10.62
|
74,900
|
|
|
5/12/2021
|
0.00 / 0.00%
|
14.00
|
14.20
|
13.70
|
14.10
|
13.98
|
10.70
|
73,900
|
|
|
5/11/2021
|
-0.10 / -0.70%
|
14.20
|
14.20
|
13.70
|
14.10
|
14.02
|
10.70
|
223,100
|
|
|
5/10/2021
|
+0.60 / +4.41%
|
13.80
|
14.25
|
13.70
|
14.20
|
14.05
|
10.77
|
318,600
|
|
|
5/7/2021
|
+0.25 / +1.87%
|
13.50
|
13.95
|
13.40
|
13.60
|
13.64
|
10.32
|
196,100
|
|
|
5/6/2021
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.50
|
13.35
|
13.27
|
10.13
|
357,100
|
|
|
5/5/2021
|
-0.25 / -1.96%
|
12.70
|
13.00
|
12.40
|
12.50
|
12.72
|
9.48
|
100,300
|
|
|
5/4/2021
|
-0.25 / -1.92%
|
13.00
|
13.00
|
12.75
|
12.75
|
12.93
|
9.67
|
30,000
|
|
|
4/29/2021
|
-0.20 / -1.52%
|
13.50
|
13.55
|
13.00
|
13.00
|
13.09
|
9.86
|
183,600
|
|
|
4/28/2021
|
+0.50 / +3.94%
|
12.40
|
13.55
|
12.40
|
13.20
|
12.58
|
10.01
|
1,168,300
|
|
|
4/27/2021
|
+0.10 / +0.79%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.53
|
9.63
|
39,000
|
|
|
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
|
|
|