|
Closing price on 7/3/2023
|
|
| Open |
11.90 |
| High |
12.45 |
| Low |
11.85 |
| Volume |
74,200 |
| Split-adjusted Price |
11.95 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/3/2023
|
+0.15 / +1.27%
|
11.90
|
12.45
|
11.85
|
11.95
|
12.25
|
11.95
|
74,200
|
|
|
6/30/2023
|
+0.10 / +0.85%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.69
|
11.80
|
5,100
|
|
|
6/29/2023
|
-0.25 / -2.09%
|
11.95
|
11.95
|
11.65
|
11.70
|
11.70
|
11.70
|
8,900
|
|
|
6/28/2023
|
+0.20 / +1.70%
|
11.85
|
12.00
|
11.70
|
11.95
|
11.89
|
11.95
|
26,500
|
|
|
6/27/2023
|
+0.10 / +0.86%
|
11.60
|
11.90
|
11.50
|
11.75
|
11.67
|
11.75
|
28,400
|
|
|
6/26/2023
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.66
|
11.65
|
4,600
|
|
|
6/23/2023
|
+0.05 / +0.43%
|
11.80
|
11.80
|
11.60
|
11.70
|
11.68
|
11.70
|
11,700
|
|
|
6/22/2023
|
-0.25 / -2.10%
|
11.65
|
11.85
|
11.65
|
11.65
|
11.69
|
11.65
|
5,100
|
|
|
6/21/2023
|
+0.30 / +2.59%
|
11.60
|
11.95
|
11.60
|
11.90
|
11.76
|
11.90
|
15,600
|
|
|
6/20/2023
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.60
|
11.60
|
11.65
|
11.60
|
11,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.65
|
11.65
|
11.65
|
2,600
|
|
|
6/16/2023
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.60
|
11.65
|
11.66
|
11.65
|
19,000
|
|
|
6/15/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
7,000
|
|
|
6/14/2023
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.55
|
11.60
|
11.65
|
11.60
|
22,900
|
|
|
6/13/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.76
|
11.80
|
4,000
|
|
|
6/12/2023
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.77
|
11.70
|
12,700
|
|
|
6/9/2023
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.90
|
11.85
|
5,600
|
|
|
6/8/2023
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.75
|
12.00
|
11.89
|
12.00
|
49,800
|
|
|
6/7/2023
|
+0.10 / +0.84%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.94
|
11.95
|
19,900
|
|
|
6/6/2023
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.88
|
11.85
|
13,200
|
|
|
6/5/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
29,600
|
|
|
6/2/2023
|
+0.20 / +1.68%
|
11.95
|
12.10
|
11.90
|
12.10
|
12.01
|
12.10
|
18,700
|
|
|
6/1/2023
|
-0.10 / -0.83%
|
11.95
|
12.05
|
11.90
|
11.90
|
11.94
|
11.90
|
11,200
|
|
|
5/31/2023
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.95
|
12.00
|
12.00
|
12.00
|
14,700
|
|
|
5/30/2023
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.95
|
12.00
|
12.00
|
12.00
|
5,500
|
|
|
5/29/2023
|
+0.10 / +0.83%
|
11.85
|
12.15
|
11.80
|
12.15
|
11.82
|
12.15
|
15,100
|
|
|
5/26/2023
|
+0.05 / +0.42%
|
11.75
|
12.15
|
11.75
|
12.05
|
11.94
|
12.05
|
12,500
|
|
|
5/25/2023
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
12.00
|
45,300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.19
|
12.10
|
5,000
|
|
|
5/23/2023
|
-0.45 / -3.59%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.22
|
12.10
|
31,900
|
|
|