|
Closing price on 6/9/2026
|
|
| Open |
15.35 |
| High |
15.75 |
| Low |
15.35 |
| Volume |
700 |
| Split-adjusted Price |
13.35 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/9/2026
|
+0.05 / +0.32%
|
15.35
|
15.75
|
15.35
|
15.75
|
15.51
|
13.35
|
700
|
|
|
6/8/2026
|
0.00 / 0.00%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.54
|
13.31
|
17,400
|
|
|
6/5/2026
|
0.00 / 0.00%
|
15.75
|
15.75
|
15.25
|
15.70
|
15.31
|
13.31
|
4,700
|
|
|
6/4/2026
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.20
|
15.70
|
15.31
|
13.31
|
2,300
|
|
|
6/3/2026
|
-0.05 / -0.32%
|
15.55
|
15.85
|
14.70
|
15.70
|
15.50
|
13.31
|
81,600
|
|
|
6/2/2026
|
-0.25 / -1.56%
|
16.00
|
16.00
|
14.90
|
15.75
|
15.49
|
13.35
|
50,700
|
|
|
6/1/2026
|
+0.05 / +0.31%
|
16.00
|
16.10
|
15.95
|
16.00
|
16.02
|
13.56
|
26,200
|
|
|
5/29/2026
|
+0.05 / +0.31%
|
16.00
|
16.05
|
15.85
|
15.95
|
16.00
|
13.52
|
3,739,700
|
|
|
5/28/2026
|
-0.05 / -0.31%
|
15.95
|
15.95
|
15.65
|
15.90
|
15.89
|
13.47
|
132,100
|
|
|
5/27/2026
|
-0.05 / -0.31%
|
16.00
|
16.00
|
15.50
|
15.95
|
15.60
|
13.52
|
3,300
|
|
|
5/26/2026
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.50
|
16.00
|
15.98
|
13.56
|
6,600
|
|
|
5/25/2026
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.64
|
0
|
|
|
5/22/2026
|
+0.10 / +0.63%
|
15.75
|
16.10
|
15.70
|
16.10
|
15.72
|
13.64
|
8,700
|
|
|
5/21/2026
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.78
|
13.56
|
23,900
|
|
|
5/20/2026
|
-0.10 / -0.62%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.77
|
13.56
|
5,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
15.75
|
16.10
|
15.70
|
16.10
|
15.72
|
13.64
|
28,300
|
|
|
5/18/2026
|
+0.10 / +0.63%
|
15.80
|
16.15
|
15.70
|
16.10
|
15.78
|
13.64
|
11,300
|
|
|
5/15/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.73
|
13.56
|
4,700
|
|
|
5/14/2026
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.70
|
16.00
|
15.86
|
13.56
|
4,500
|
|
|
5/13/2026
|
-0.15 / -0.93%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.92
|
13.56
|
3,600
|
|
|
5/12/2026
|
0.00 / 0.00%
|
16.15
|
16.15
|
15.95
|
16.15
|
16.01
|
13.69
|
4,900
|
|
|
5/11/2026
|
+0.05 / +0.31%
|
16.10
|
16.15
|
16.10
|
16.15
|
16.12
|
13.69
|
2,100
|
|
|
5/8/2026
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
16.10
|
16.13
|
13.64
|
800
|
|
|
5/7/2026
|
+0.05 / +0.31%
|
16.05
|
16.15
|
16.00
|
16.10
|
16.01
|
13.64
|
18,500
|
|
|
5/6/2026
|
-0.15 / -0.93%
|
16.15
|
16.15
|
16.00
|
16.05
|
16.05
|
13.60
|
86,500
|
|
|
5/5/2026
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.05
|
13.73
|
16,100
|
|
|
5/4/2026
|
-0.15 / -0.92%
|
16.35
|
16.35
|
16.00
|
16.20
|
16.29
|
13.73
|
900
|
|
|
4/29/2026
|
0.00 / 0.00%
|
16.00
|
16.35
|
16.00
|
16.35
|
16.18
|
13.86
|
200
|
|
|
4/28/2026
|
+0.10 / +0.62%
|
16.10
|
16.35
|
15.95
|
16.35
|
16.03
|
13.86
|
17,400
|
|
|
4/24/2026
|
+0.25 / +1.56%
|
16.00
|
16.25
|
16.00
|
16.25
|
16.03
|
13.77
|
9,700
|
|
|