|
Closing price on 5/19/2023
|
|
| Open |
12.75 |
| High |
12.75 |
| Low |
12.05 |
| Volume |
29,500 |
| Split-adjusted Price |
12.40 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.45 / -3.50%
|
12.75
|
12.75
|
12.05
|
12.40
|
12.20
|
12.40
|
29,500
|
|
|
5/18/2023
|
+0.65 / +5.33%
|
12.00
|
12.85
|
12.00
|
12.85
|
12.26
|
12.85
|
99,200
|
|
|
5/17/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.36
|
12.20
|
9,800
|
|
|
5/16/2023
|
-0.05 / -0.41%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.28
|
12.20
|
7,900
|
|
|
5/15/2023
|
+0.25 / +2.08%
|
12.05
|
12.50
|
12.05
|
12.25
|
12.39
|
12.25
|
73,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.89
|
12.00
|
19,200
|
|
|
5/11/2023
|
+0.30 / +2.56%
|
11.65
|
12.00
|
11.65
|
12.00
|
11.73
|
12.00
|
8,000
|
|
|
5/10/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
11.70
|
6,200
|
|
|
5/9/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.70
|
11.70
|
11.71
|
11.70
|
5,800
|
|
|
5/8/2023
|
-0.10 / -0.85%
|
11.50
|
12.10
|
11.50
|
11.70
|
11.93
|
11.70
|
19,300
|
|
|
5/5/2023
|
+0.20 / +1.72%
|
11.60
|
12.25
|
11.60
|
11.80
|
12.18
|
11.80
|
126,000
|
|
|
5/4/2023
|
-0.10 / -0.85%
|
12.30
|
12.30
|
11.45
|
11.60
|
11.63
|
11.60
|
36,000
|
|
|
4/28/2023
|
-0.15 / -1.27%
|
11.80
|
11.85
|
11.50
|
11.70
|
11.71
|
11.70
|
36,900
|
|
|
4/27/2023
|
+0.10 / +0.85%
|
11.75
|
11.90
|
11.70
|
11.85
|
11.78
|
11.85
|
85,700
|
|
|
4/26/2023
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.75
|
11.74
|
11.75
|
86,900
|
|
|
4/25/2023
|
-0.05 / -0.42%
|
11.70
|
11.80
|
11.60
|
11.75
|
11.72
|
11.75
|
15,100
|
|
|
4/24/2023
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.30
|
11.80
|
11.70
|
11.80
|
26,600
|
|
|
4/21/2023
|
+0.05 / +0.43%
|
11.75
|
12.35
|
11.70
|
11.80
|
11.87
|
11.80
|
28,500
|
|
|
4/20/2023
|
+0.10 / +0.86%
|
11.50
|
11.75
|
11.50
|
11.75
|
11.64
|
11.75
|
14,100
|
|
|
4/19/2023
|
0.00 / 0.00%
|
11.40
|
11.65
|
11.35
|
11.65
|
11.47
|
11.65
|
6,500
|
|
|
4/18/2023
|
+0.15 / +1.30%
|
11.35
|
11.70
|
11.35
|
11.65
|
11.55
|
11.65
|
15,600
|
|
|
4/17/2023
|
-0.10 / -0.86%
|
11.55
|
11.70
|
11.35
|
11.50
|
11.54
|
11.50
|
38,300
|
|
|
4/14/2023
|
0.00 / 0.00%
|
11.35
|
11.75
|
11.35
|
11.60
|
11.49
|
11.60
|
11,400
|
|
|
4/13/2023
|
-0.05 / -0.43%
|
11.65
|
11.65
|
11.35
|
11.60
|
11.51
|
11.60
|
4,300
|
|
|
4/12/2023
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.35
|
11.65
|
11.55
|
11.65
|
5,600
|
|
|
4/11/2023
|
+0.25 / +2.18%
|
11.30
|
11.80
|
11.25
|
11.70
|
11.39
|
11.70
|
9,300
|
|
|
4/10/2023
|
+0.15 / +1.33%
|
11.30
|
11.50
|
11.30
|
11.45
|
11.38
|
11.45
|
22,900
|
|
|
4/7/2023
|
-0.35 / -3.00%
|
11.65
|
11.65
|
11.30
|
11.30
|
11.37
|
11.30
|
4,200
|
|
|
4/6/2023
|
+0.45 / +4.02%
|
11.20
|
11.80
|
11.20
|
11.65
|
11.57
|
11.65
|
49,800
|
|
|
4/5/2023
|
0.00 / 0.00%
|
11.10
|
11.25
|
11.10
|
11.20
|
11.20
|
11.20
|
12,100
|
|
|