|
Closing price on 5/6/2022
|
|
| Open |
14.30 |
| High |
14.50 |
| Low |
13.65 |
| Volume |
283,500 |
| Split-adjusted Price |
12.41 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2022
|
-0.95 / -6.51%
|
14.30
|
14.50
|
13.65
|
13.65
|
14.05
|
12.41
|
283,500
|
|
|
5/5/2022
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.10
|
14.60
|
14.64
|
13.27
|
182,700
|
|
|
5/4/2022
|
+0.20 / +1.37%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.77
|
13.45
|
231,500
|
|
|
4/29/2022
|
+0.70 / +5.04%
|
13.55
|
14.60
|
13.55
|
14.60
|
14.40
|
13.27
|
312,400
|
|
|
4/28/2022
|
-0.30 / -2.11%
|
13.80
|
14.40
|
13.75
|
13.90
|
13.94
|
12.64
|
141,700
|
|
|
4/27/2022
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.92
|
12.91
|
135,600
|
|
|
4/26/2022
|
+0.50 / +3.82%
|
13.05
|
13.60
|
12.20
|
13.60
|
12.82
|
12.36
|
235,600
|
|
|
4/25/2022
|
-0.90 / -6.43%
|
14.30
|
14.40
|
13.05
|
13.10
|
13.47
|
11.91
|
393,700
|
|
|
4/22/2022
|
+0.05 / +0.36%
|
13.45
|
14.70
|
13.30
|
14.00
|
13.98
|
12.73
|
337,800
|
|
|
4/21/2022
|
-1.05 / -7.00%
|
14.10
|
15.00
|
13.95
|
13.95
|
14.08
|
12.68
|
697,900
|
|
|
4/20/2022
|
-1.00 / -6.25%
|
16.00
|
16.40
|
15.00
|
15.00
|
15.73
|
13.64
|
325,500
|
|
|
4/19/2022
|
-1.00 / -5.88%
|
17.30
|
17.40
|
16.00
|
16.00
|
16.64
|
14.55
|
310,100
|
|
|
4/18/2022
|
+0.40 / +2.41%
|
16.00
|
17.25
|
16.00
|
17.00
|
16.86
|
15.45
|
520,300
|
|
|
4/15/2022
|
-0.20 / -1.19%
|
16.80
|
16.95
|
16.35
|
16.60
|
16.66
|
15.09
|
372,500
|
|
|
4/14/2022
|
-0.25 / -1.47%
|
17.10
|
17.40
|
16.80
|
16.80
|
17.05
|
15.27
|
285,800
|
|
|
4/13/2022
|
+0.65 / +3.96%
|
16.35
|
17.20
|
16.00
|
17.05
|
16.63
|
15.50
|
342,600
|
|
|
4/12/2022
|
-0.80 / -4.65%
|
17.00
|
17.20
|
16.35
|
16.40
|
16.61
|
14.91
|
543,300
|
|
|
4/8/2022
|
-1.10 / -6.01%
|
18.10
|
18.10
|
17.20
|
17.20
|
17.66
|
15.64
|
821,000
|
|
|
4/7/2022
|
-0.60 / -3.17%
|
18.95
|
18.95
|
18.30
|
18.30
|
18.50
|
16.64
|
341,300
|
|
|
4/6/2022
|
-0.10 / -0.53%
|
18.60
|
19.50
|
18.60
|
18.90
|
19.02
|
17.18
|
541,600
|
|
|
4/5/2022
|
+1.20 / +6.74%
|
17.75
|
19.00
|
17.60
|
19.00
|
18.60
|
17.27
|
1,513,800
|
|
|
4/4/2022
|
+0.05 / +0.28%
|
18.00
|
18.10
|
17.65
|
17.80
|
17.81
|
16.18
|
446,000
|
|
|
4/1/2022
|
-0.20 / -1.11%
|
17.80
|
17.90
|
17.30
|
17.75
|
17.60
|
16.14
|
335,400
|
|
|
3/31/2022
|
+0.15 / +0.84%
|
18.00
|
18.50
|
17.70
|
17.95
|
18.11
|
16.32
|
423,200
|
|
|
3/30/2022
|
-0.20 / -1.11%
|
17.65
|
18.70
|
17.45
|
17.80
|
18.17
|
16.18
|
618,000
|
|
|
3/29/2022
|
+1.05 / +6.19%
|
16.70
|
18.10
|
16.70
|
18.00
|
17.56
|
16.36
|
934,000
|
|
|
3/28/2022
|
-0.50 / -2.87%
|
17.10
|
17.65
|
16.75
|
16.95
|
17.12
|
15.41
|
433,500
|
|
|
3/25/2022
|
-0.30 / -1.69%
|
17.75
|
17.80
|
17.45
|
17.45
|
17.57
|
15.86
|
458,900
|
|
|
3/24/2022
|
+0.45 / +2.60%
|
17.20
|
18.00
|
17.20
|
17.75
|
17.75
|
16.14
|
688,800
|
|
|
3/23/2022
|
+0.40 / +2.37%
|
17.00
|
17.30
|
16.60
|
17.30
|
17.03
|
15.73
|
551,700
|
|
|