|
Closing price on 8/1/2023
|
|
| Open |
11.50 |
| High |
11.60 |
| Low |
11.40 |
| Volume |
150,500 |
| Split-adjusted Price |
11.50 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2023
|
+0.10 / +0.88%
|
11.50
|
11.60
|
11.40
|
11.50
|
11.43
|
11.50
|
150,500
|
|
|
7/31/2023
|
-0.20 / -1.72%
|
11.45
|
11.60
|
11.30
|
11.40
|
11.39
|
11.40
|
90,300
|
|
|
7/28/2023
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.30
|
11.60
|
11.42
|
11.60
|
64,700
|
|
|
7/27/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
11.50
|
11,100
|
|
|
7/26/2023
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.45
|
11.50
|
11.53
|
11.50
|
69,900
|
|
|
7/25/2023
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.54
|
11.50
|
29,800
|
|
|
7/24/2023
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.55
|
11.60
|
11.58
|
11.60
|
26,500
|
|
|
7/21/2023
|
+0.05 / +0.43%
|
11.55
|
11.80
|
11.55
|
11.65
|
11.60
|
11.65
|
17,200
|
|
|
7/20/2023
|
-0.10 / -0.85%
|
11.80
|
12.00
|
11.55
|
11.60
|
11.93
|
11.60
|
303,100
|
|
|
7/19/2023
|
+0.10 / +0.86%
|
11.65
|
11.80
|
11.60
|
11.70
|
11.65
|
11.70
|
10,300
|
|
|
7/18/2023
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.59
|
11.60
|
10,600
|
|
|
7/17/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.64
|
11.60
|
19,200
|
|
|
7/14/2023
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.50
|
11.60
|
11.59
|
11.60
|
33,700
|
|
|
7/13/2023
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.62
|
11.60
|
8,200
|
|
|
7/12/2023
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.70
|
11.70
|
11.77
|
11.70
|
67,900
|
|
|
7/11/2023
|
-0.15 / -1.26%
|
11.90
|
11.95
|
11.75
|
11.75
|
11.80
|
11.75
|
99,400
|
|
|
7/10/2023
|
-0.05 / -0.42%
|
11.95
|
12.20
|
11.70
|
11.90
|
12.03
|
11.90
|
211,000
|
|
|
7/7/2023
|
-0.25 / -2.05%
|
11.80
|
11.95
|
11.60
|
11.95
|
11.75
|
11.95
|
13,500
|
|
|
7/6/2023
|
-0.05 / -0.41%
|
12.10
|
12.20
|
11.80
|
12.20
|
11.87
|
12.20
|
23,300
|
|
|
7/5/2023
|
+0.30 / +2.51%
|
11.95
|
12.45
|
11.80
|
12.25
|
12.26
|
12.25
|
180,100
|
|
|
7/4/2023
|
0.00 / 0.00%
|
11.80
|
11.95
|
11.70
|
11.95
|
11.76
|
11.95
|
242,400
|
|
|
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
|
|
|