|
Closing price on 8/26/2024
|
|
| Open |
12.70 |
| High |
12.70 |
| Low |
12.45 |
| Volume |
34,700 |
| Split-adjusted Price |
12.45 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
-0.25 / -1.97%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.50
|
12.45
|
34,700
|
|
|
8/23/2024
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.65
|
12.70
|
12.74
|
12.70
|
53,800
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.65
|
12.75
|
12.73
|
12.75
|
53,600
|
|
|
8/21/2024
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.50
|
12.75
|
12.72
|
12.75
|
45,200
|
|
|
8/20/2024
|
+0.10 / +0.79%
|
12.65
|
12.95
|
12.60
|
12.70
|
12.67
|
12.70
|
113,400
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.55
|
12.90
|
12.20
|
12.60
|
12.57
|
12.60
|
57,500
|
|
|
8/16/2024
|
+0.50 / +4.13%
|
12.10
|
12.70
|
12.00
|
12.60
|
12.35
|
12.60
|
63,200
|
|
|
8/15/2024
|
-0.50 / -3.97%
|
12.45
|
12.60
|
11.75
|
12.10
|
11.92
|
12.10
|
161,900
|
|
|
8/14/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.58
|
12.60
|
62,100
|
|
|
8/13/2024
|
-0.10 / -0.78%
|
13.05
|
13.05
|
12.55
|
12.70
|
12.64
|
12.70
|
64,900
|
|
|
8/12/2024
|
+0.05 / +0.39%
|
12.75
|
12.95
|
12.55
|
12.80
|
12.74
|
12.80
|
47,500
|
|
|
8/9/2024
|
+0.10 / +0.79%
|
12.65
|
12.90
|
12.65
|
12.75
|
12.73
|
12.75
|
34,200
|
|
|
8/8/2024
|
-0.35 / -2.69%
|
12.50
|
12.95
|
12.50
|
12.65
|
12.70
|
12.65
|
59,300
|
|
|
8/7/2024
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.55
|
13.00
|
12.81
|
13.00
|
93,400
|
|
|
8/6/2024
|
+0.60 / +4.76%
|
11.85
|
13.40
|
11.85
|
13.20
|
12.57
|
13.20
|
152,100
|
|
|
8/5/2024
|
-0.90 / -6.67%
|
13.45
|
13.45
|
12.60
|
12.60
|
12.77
|
12.60
|
180,500
|
|
|
8/2/2024
|
+0.20 / +1.50%
|
13.20
|
13.70
|
12.75
|
13.50
|
13.02
|
13.50
|
138,200
|
|
|
8/1/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
12.80
|
13.30
|
13.24
|
13.30
|
204,100
|
|
|
7/31/2024
|
-0.70 / -5.00%
|
13.60
|
14.45
|
13.30
|
13.30
|
13.89
|
13.30
|
126,800
|
|
|
7/30/2024
|
-0.35 / -2.44%
|
14.35
|
14.35
|
13.60
|
14.00
|
13.99
|
14.00
|
89,300
|
|
|
7/29/2024
|
+0.40 / +2.87%
|
14.20
|
14.55
|
14.00
|
14.35
|
14.40
|
14.35
|
30,700
|
|
|
7/26/2024
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.80
|
13.95
|
13.98
|
13.95
|
72,000
|
|
|
7/25/2024
|
-0.55 / -3.77%
|
14.85
|
14.85
|
14.00
|
14.05
|
14.16
|
14.05
|
57,300
|
|
|
7/24/2024
|
-0.30 / -2.01%
|
14.90
|
15.15
|
13.90
|
14.60
|
14.33
|
14.60
|
81,800
|
|
|
7/23/2024
|
+0.95 / +6.81%
|
13.95
|
14.90
|
13.90
|
14.90
|
14.38
|
14.90
|
336,500
|
|
|
7/22/2024
|
-0.65 / -4.45%
|
14.60
|
14.60
|
13.70
|
13.95
|
13.91
|
13.95
|
189,100
|
|
|
7/19/2024
|
-0.75 / -4.89%
|
15.80
|
15.80
|
14.40
|
14.60
|
14.79
|
14.60
|
140,000
|
|
|
7/18/2024
|
-0.05 / -0.32%
|
15.40
|
16.00
|
14.70
|
15.35
|
15.24
|
15.35
|
153,400
|
|
|
7/17/2024
|
-1.10 / -6.67%
|
16.40
|
16.40
|
15.35
|
15.40
|
15.77
|
15.40
|
264,800
|
|
|
7/16/2024
|
+0.15 / +0.92%
|
15.60
|
17.10
|
15.50
|
16.50
|
16.51
|
16.50
|
249,100
|
|
|