|
Closing price on 7/2/2021
|
|
| Open |
15.90 |
| High |
16.45 |
| Low |
15.60 |
| Volume |
484,700 |
| Split-adjusted Price |
13.35 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2021
|
+1.05 / +6.82%
|
15.90
|
16.45
|
15.60
|
16.45
|
15.60
|
13.35
|
484,700
|
|
|
7/1/2021
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.14
|
12.50
|
798,500
|
|
|
6/30/2021
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.31
|
11.69
|
854,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.50
|
13.50
|
13.57
|
10.96
|
110,700
|
|
|
6/28/2021
|
+0.40 / +3.05%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.50
|
10.96
|
84,400
|
|
|
6/25/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.04
|
10.63
|
30,900
|
|
|
6/24/2021
|
-0.10 / -0.75%
|
13.00
|
13.25
|
12.90
|
13.20
|
13.01
|
10.71
|
104,100
|
|
|
6/23/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.30
|
10.80
|
109,700
|
|
|
6/22/2021
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.15
|
13.30
|
13.57
|
10.80
|
57,200
|
|
|
6/21/2021
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.90
|
13.90
|
13.36
|
11.28
|
242,500
|
|
|
6/18/2021
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.80
|
13.00
|
13.05
|
10.55
|
121,100
|
|
|
6/17/2021
|
0.00 / 0.00%
|
12.75
|
13.05
|
12.75
|
13.00
|
12.88
|
10.55
|
40,000
|
|
|
6/16/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
10.55
|
36,400
|
|
|
6/15/2021
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.97
|
10.55
|
84,800
|
|
|
6/14/2021
|
+0.05 / +0.39%
|
12.95
|
13.15
|
12.90
|
13.00
|
12.98
|
10.55
|
71,700
|
|
|
6/11/2021
|
+0.05 / +0.39%
|
13.15
|
13.15
|
12.95
|
12.95
|
13.07
|
10.51
|
25,700
|
|
|
6/10/2021
|
-0.25 / -1.90%
|
13.15
|
13.20
|
12.90
|
12.90
|
12.94
|
10.47
|
27,200
|
|
|
6/9/2021
|
+0.20 / +1.54%
|
12.95
|
13.15
|
12.85
|
13.15
|
12.97
|
10.67
|
54,900
|
|
|
6/8/2021
|
-0.15 / -1.15%
|
13.15
|
13.15
|
12.95
|
12.95
|
13.01
|
10.51
|
39,200
|
|
|
6/7/2021
|
-0.10 / -0.76%
|
13.10
|
13.35
|
12.90
|
13.10
|
13.09
|
10.63
|
109,900
|
|
|
6/4/2021
|
-0.05 / -0.38%
|
13.05
|
13.25
|
13.00
|
13.20
|
13.07
|
10.71
|
88,200
|
|
|
6/3/2021
|
+0.15 / +1.15%
|
13.60
|
13.60
|
13.10
|
13.25
|
13.29
|
10.75
|
50,400
|
|
|
6/2/2021
|
+0.15 / +1.16%
|
12.95
|
13.15
|
12.90
|
13.10
|
13.01
|
10.63
|
31,100
|
|
|
6/1/2021
|
+0.15 / +1.17%
|
12.80
|
12.95
|
12.75
|
12.95
|
12.82
|
10.51
|
46,100
|
|
|
5/31/2021
|
-0.05 / -0.39%
|
12.80
|
12.85
|
12.70
|
12.80
|
12.76
|
10.39
|
45,000
|
|
|
5/28/2021
|
+0.05 / +0.39%
|
12.80
|
12.95
|
12.80
|
12.85
|
12.85
|
10.43
|
48,100
|
|
|
5/27/2021
|
-0.20 / -1.54%
|
12.80
|
13.10
|
12.70
|
12.80
|
12.98
|
10.39
|
13,100
|
|
|
5/26/2021
|
0.00 / 0.00%
|
12.85
|
13.10
|
12.85
|
13.00
|
12.95
|
10.55
|
95,000
|
|
|
5/25/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.00
|
13.02
|
10.55
|
48,700
|
|
|
5/24/2021
|
-0.45 / -3.35%
|
13.45
|
13.55
|
12.70
|
13.00
|
12.91
|
10.55
|
64,300
|
|
|