|
Closing price on 5/30/2024
|
|
| Open |
12.60 |
| High |
12.60 |
| Low |
12.10 |
| Volume |
299,000 |
| Split-adjusted Price |
11.68 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2024
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.10
|
12.50
|
12.22
|
11.68
|
299,000
|
|
|
5/29/2024
|
+0.55 / +4.56%
|
12.85
|
12.85
|
12.45
|
12.60
|
12.70
|
11.78
|
334,600
|
|
|
5/28/2024
|
+0.75 / +6.64%
|
11.65
|
12.05
|
11.40
|
12.05
|
11.94
|
11.26
|
322,600
|
|
|
5/27/2024
|
0.00 / 0.00%
|
11.30
|
11.60
|
11.30
|
11.30
|
11.37
|
10.56
|
47,400
|
|
|
5/24/2024
|
-0.55 / -4.64%
|
11.70
|
11.70
|
11.30
|
11.30
|
11.40
|
10.56
|
51,100
|
|
|
5/23/2024
|
+0.45 / +3.95%
|
11.40
|
11.90
|
11.40
|
11.85
|
11.68
|
11.07
|
86,300
|
|
|
5/22/2024
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.36
|
10.65
|
71,900
|
|
|
5/21/2024
|
0.00 / 0.00%
|
11.30
|
11.45
|
11.30
|
11.45
|
11.37
|
10.70
|
23,500
|
|
|
5/20/2024
|
-0.15 / -1.29%
|
11.60
|
11.60
|
11.25
|
11.45
|
11.41
|
10.70
|
42,700
|
|
|
5/17/2024
|
+0.10 / +0.87%
|
11.50
|
11.85
|
11.40
|
11.60
|
11.51
|
10.84
|
44,800
|
|
|
5/16/2024
|
-0.20 / -1.71%
|
11.80
|
11.90
|
11.20
|
11.50
|
11.52
|
10.75
|
79,900
|
|
|
5/15/2024
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.94
|
10.93
|
140,900
|
|
|
5/14/2024
|
+0.60 / +5.41%
|
11.85
|
11.85
|
11.10
|
11.70
|
11.67
|
10.93
|
207,100
|
|
|
5/13/2024
|
+0.70 / +6.73%
|
10.50
|
11.10
|
10.50
|
11.10
|
10.94
|
10.37
|
129,700
|
|
|
5/10/2024
|
+0.35 / +3.48%
|
10.25
|
10.40
|
10.10
|
10.40
|
10.29
|
9.72
|
56,800
|
|
|
5/9/2024
|
-0.25 / -2.43%
|
10.30
|
10.30
|
9.97
|
10.05
|
10.03
|
9.39
|
11,900
|
|
|
5/8/2024
|
+0.10 / +0.98%
|
10.05
|
10.35
|
10.00
|
10.30
|
10.13
|
9.63
|
45,100
|
|
|
5/7/2024
|
-0.20 / -1.92%
|
10.40
|
10.50
|
10.20
|
10.20
|
10.29
|
9.53
|
59,800
|
|
|
5/6/2024
|
+0.40 / +4.00%
|
9.91
|
10.45
|
9.85
|
10.40
|
10.18
|
9.72
|
62,000
|
|
|
5/3/2024
|
+0.08 / +0.81%
|
9.92
|
10.00
|
9.90
|
10.00
|
9.97
|
9.35
|
10,400
|
|
|
5/2/2024
|
-0.18 / -1.78%
|
10.20
|
10.20
|
9.90
|
9.92
|
10.00
|
9.27
|
7,200
|
|
|
4/26/2024
|
-0.20 / -1.94%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.13
|
9.44
|
800
|
|
|
4/25/2024
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.00
|
10.30
|
10.25
|
9.63
|
75,600
|
|
|
4/24/2024
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.04
|
9.53
|
13,700
|
|
|
4/23/2024
|
+0.02 / +0.20%
|
9.98
|
10.00
|
9.98
|
10.00
|
9.98
|
9.35
|
9,700
|
|
|
4/22/2024
|
+0.16 / +1.63%
|
9.82
|
9.98
|
9.82
|
9.98
|
9.83
|
9.33
|
21,600
|
|
|
4/19/2024
|
-0.08 / -0.81%
|
9.90
|
9.90
|
9.81
|
9.82
|
9.83
|
9.18
|
35,800
|
|
|
4/17/2024
|
-0.06 / -0.60%
|
9.90
|
10.20
|
9.90
|
9.90
|
9.98
|
9.25
|
20,100
|
|
|
4/16/2024
|
-0.14 / -1.39%
|
9.80
|
9.98
|
9.80
|
9.96
|
9.91
|
9.31
|
29,500
|
|
|
4/15/2024
|
-0.15 / -1.46%
|
10.25
|
10.45
|
10.10
|
10.10
|
10.21
|
9.44
|
77,300
|
|
|