|
Closing price on 5/28/2019
|
|
| Open |
11.15 |
| High |
11.40 |
| Low |
11.15 |
| Volume |
12,380 |
| Split-adjusted Price |
6.87 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2019
|
-0.20 / -1.75%
|
11.15
|
11.40
|
11.15
|
11.20
|
11.23
|
6.87
|
12,380
|
|
|
5/27/2019
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.00
|
10
|
|
|
5/24/2019
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.16
|
6.94
|
12,460
|
|
|
5/23/2019
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.10
|
11.35
|
11.18
|
6.97
|
10,290
|
|
|
5/22/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
7.00
|
3,030
|
|
|
5/21/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.15
|
7.00
|
67,180
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.36
|
7.06
|
22,980
|
|
|
5/17/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.46
|
7.06
|
6,160
|
|
|
5/16/2019
|
-0.15 / -1.29%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.31
|
7.06
|
19,720
|
|
|
5/15/2019
|
-0.05 / -0.43%
|
11.40
|
11.65
|
11.40
|
11.65
|
11.58
|
7.15
|
950
|
|
|
5/14/2019
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.18
|
40
|
|
|
5/13/2019
|
+0.15 / +1.32%
|
11.65
|
11.70
|
11.25
|
11.50
|
11.66
|
7.06
|
4,030
|
|
|
5/10/2019
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.33
|
6.97
|
19,940
|
|
|
5/9/2019
|
-0.70 / -5.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
7.00
|
6,260
|
|
|
5/8/2019
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.35
|
12.10
|
11.45
|
7.43
|
8,120
|
|
|
5/7/2019
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.20
|
11.35
|
11.31
|
6.97
|
54,280
|
|
|
5/6/2019
|
-0.20 / -1.74%
|
11.50
|
11.75
|
11.30
|
11.30
|
11.33
|
6.94
|
20,830
|
|
|
5/3/2019
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
7.06
|
34,510
|
|
|
5/2/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.52
|
7.12
|
21,610
|
|
|
4/26/2019
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.55
|
11.70
|
11.70
|
7.18
|
13,160
|
|
|
4/25/2019
|
+0.30 / +2.59%
|
11.60
|
12.20
|
11.60
|
11.90
|
11.83
|
7.30
|
44,530
|
|
|
4/24/2019
|
+0.10 / +0.87%
|
12.10
|
12.20
|
11.60
|
11.60
|
11.68
|
7.12
|
7,880
|
|
|
4/23/2019
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.67
|
7.06
|
20,910
|
|
|
4/22/2019
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.56
|
7.30
|
32,700
|
|
|
4/19/2019
|
+0.20 / +1.74%
|
11.50
|
12.30
|
11.50
|
11.70
|
11.72
|
7.18
|
10,070
|
|
|
4/18/2019
|
-0.30 / -2.54%
|
11.70
|
11.95
|
11.50
|
11.50
|
11.54
|
7.06
|
57,260
|
|
|
4/17/2019
|
-0.10 / -0.84%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.78
|
7.24
|
16,380
|
|
|
4/16/2019
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.04
|
7.30
|
67,950
|
|
|
4/12/2019
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.15
|
12.20
|
12.19
|
7.49
|
4,740
|
|
|
4/11/2019
|
+0.15 / +1.25%
|
12.15
|
12.20
|
12.00
|
12.15
|
12.11
|
7.46
|
5,450
|
|
|