|
Closing price on 7/5/2022
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
11.00 |
| Volume |
58,900 |
| Split-adjusted Price |
10.41 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.00
|
11.45
|
11.34
|
10.41
|
58,900
|
|
|
7/4/2022
|
+0.15 / +1.33%
|
11.90
|
11.90
|
11.30
|
11.45
|
11.47
|
10.41
|
29,300
|
|
|
7/1/2022
|
-0.25 / -2.16%
|
11.50
|
11.95
|
11.00
|
11.30
|
11.35
|
10.27
|
61,600
|
|
|
6/30/2022
|
-0.40 / -3.35%
|
11.90
|
12.00
|
11.55
|
11.55
|
11.71
|
10.50
|
50,200
|
|
|
6/29/2022
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.75
|
11.95
|
11.84
|
10.86
|
28,900
|
|
|
6/28/2022
|
-0.20 / -1.64%
|
12.20
|
12.40
|
11.90
|
12.00
|
12.00
|
10.91
|
86,700
|
|
|
6/27/2022
|
+0.45 / +3.83%
|
11.75
|
12.20
|
11.75
|
12.20
|
11.98
|
11.09
|
134,800
|
|
|
6/24/2022
|
+0.05 / +0.43%
|
11.70
|
12.00
|
11.55
|
11.75
|
11.85
|
10.68
|
84,800
|
|
|
6/23/2022
|
0.00 / 0.00%
|
11.85
|
11.85
|
11.25
|
11.70
|
11.47
|
10.64
|
100,600
|
|
|
6/22/2022
|
+0.40 / +3.54%
|
11.90
|
11.90
|
11.10
|
11.70
|
11.38
|
10.64
|
43,100
|
|
|
6/21/2022
|
+0.15 / +1.35%
|
10.60
|
11.60
|
10.60
|
11.30
|
11.19
|
10.27
|
129,800
|
|
|
6/20/2022
|
-0.80 / -6.69%
|
11.95
|
11.95
|
11.15
|
11.15
|
11.43
|
10.14
|
168,600
|
|
|
6/17/2022
|
-0.65 / -5.16%
|
11.85
|
12.50
|
11.85
|
11.95
|
12.08
|
10.86
|
317,200
|
|
|
6/16/2022
|
+0.35 / +2.86%
|
12.30
|
12.85
|
12.25
|
12.60
|
12.55
|
11.45
|
177,000
|
|
|
6/15/2022
|
+0.10 / +0.82%
|
12.50
|
12.80
|
11.90
|
12.25
|
12.27
|
11.14
|
292,100
|
|
|
6/14/2022
|
-0.75 / -5.81%
|
12.40
|
13.10
|
12.15
|
12.15
|
12.74
|
11.05
|
179,500
|
|
|
6/13/2022
|
-0.95 / -6.86%
|
12.90
|
13.60
|
12.90
|
12.90
|
12.99
|
11.73
|
210,800
|
|
|
6/10/2022
|
-0.55 / -3.82%
|
14.20
|
14.25
|
13.85
|
13.85
|
13.98
|
12.59
|
241,300
|
|
|
6/9/2022
|
0.00 / 0.00%
|
14.00
|
14.80
|
14.00
|
14.40
|
14.50
|
13.09
|
43,600
|
|
|
6/8/2022
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.21
|
13.09
|
145,100
|
|
|
6/7/2022
|
-0.05 / -0.36%
|
14.25
|
14.35
|
13.70
|
14.00
|
13.97
|
12.73
|
125,000
|
|
|
6/6/2022
|
-0.50 / -3.44%
|
14.55
|
14.70
|
13.80
|
14.05
|
14.38
|
12.77
|
90,700
|
|
|
6/3/2022
|
-0.20 / -1.36%
|
14.60
|
14.85
|
14.45
|
14.55
|
14.62
|
13.23
|
99,700
|
|
|
6/2/2022
|
-0.10 / -0.67%
|
14.60
|
14.90
|
14.40
|
14.75
|
14.68
|
13.41
|
158,600
|
|
|
6/1/2022
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.45
|
14.85
|
14.70
|
13.50
|
188,800
|
|
|
5/31/2022
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.60
|
14.90
|
14.82
|
13.55
|
179,000
|
|
|
5/30/2022
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.50
|
14.85
|
14.78
|
13.50
|
218,600
|
|
|
5/27/2022
|
+0.95 / +6.93%
|
13.65
|
14.65
|
13.65
|
14.65
|
14.50
|
13.32
|
470,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.77
|
12.45
|
94,100
|
|
|
5/25/2022
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.25
|
13.70
|
13.56
|
12.45
|
169,600
|
|
|