|
Closing price on 6/17/2024
|
|
| Open |
17.35 |
| High |
18.30 |
| Low |
17.35 |
| Volume |
523,500 |
| Split-adjusted Price |
16.73 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2024
|
+0.60 / +3.47%
|
17.35
|
18.30
|
17.35
|
17.90
|
17.89
|
16.73
|
523,500
|
|
|
6/14/2024
|
+0.05 / +0.29%
|
17.00
|
17.65
|
17.00
|
17.30
|
17.37
|
16.17
|
637,400
|
|
|
6/13/2024
|
-0.15 / -0.86%
|
17.00
|
17.40
|
16.95
|
17.25
|
17.15
|
16.12
|
535,300
|
|
|
6/12/2024
|
-0.15 / -0.85%
|
17.60
|
17.75
|
17.00
|
17.40
|
17.24
|
16.26
|
399,500
|
|
|
6/11/2024
|
+1.05 / +6.36%
|
16.50
|
17.65
|
16.50
|
17.55
|
17.14
|
16.40
|
916,800
|
|
|
6/10/2024
|
-0.05 / -0.30%
|
16.60
|
17.00
|
16.05
|
16.50
|
16.55
|
15.42
|
790,600
|
|
|
6/7/2024
|
+0.70 / +4.42%
|
15.85
|
16.95
|
15.85
|
16.55
|
16.48
|
15.47
|
1,532,400
|
|
|
6/6/2024
|
+0.40 / +2.59%
|
15.50
|
15.95
|
15.20
|
15.85
|
15.70
|
14.81
|
900,400
|
|
|
6/5/2024
|
+1.00 / +6.92%
|
15.45
|
15.45
|
15.05
|
15.45
|
15.42
|
14.44
|
1,086,000
|
|
|
6/4/2024
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
13.50
|
434,500
|
|
|
6/3/2024
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.48
|
12.66
|
706,200
|
|
|
5/31/2024
|
+0.20 / +1.60%
|
12.50
|
13.30
|
12.50
|
12.70
|
12.79
|
11.87
|
258,300
|
|
|
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
|
|
|