|
Closing price on 9/15/2023
|
|
| Open |
10.95 |
| High |
10.95 |
| Low |
10.75 |
| Volume |
15,000 |
| Split-adjusted Price |
10.23 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2023
|
+0.10 / +0.92%
|
10.95
|
10.95
|
10.75
|
10.95
|
10.81
|
10.23
|
15,000
|
|
|
9/14/2023
|
-0.25 / -2.25%
|
11.00
|
11.10
|
10.85
|
10.85
|
10.93
|
10.14
|
55,100
|
|
|
9/13/2023
|
-0.10 / -0.89%
|
11.15
|
11.25
|
11.00
|
11.10
|
11.08
|
10.37
|
31,400
|
|
|
9/12/2023
|
+0.05 / +0.45%
|
11.30
|
11.30
|
11.00
|
11.20
|
11.10
|
10.47
|
53,200
|
|
|
9/11/2023
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.05
|
11.15
|
11.19
|
10.42
|
42,700
|
|
|
9/8/2023
|
-0.10 / -0.89%
|
11.25
|
11.25
|
11.05
|
11.10
|
11.12
|
10.37
|
45,400
|
|
|
9/7/2023
|
-0.15 / -1.32%
|
11.35
|
11.50
|
11.00
|
11.20
|
11.32
|
10.47
|
83,000
|
|
|
9/6/2023
|
+0.55 / +5.09%
|
10.85
|
11.55
|
10.85
|
11.35
|
11.39
|
10.61
|
380,000
|
|
|
9/5/2023
|
+0.45 / +4.35%
|
10.35
|
10.80
|
10.35
|
10.80
|
10.55
|
10.09
|
45,700
|
|
|
8/31/2023
|
-0.15 / -1.43%
|
10.40
|
10.50
|
10.30
|
10.35
|
10.35
|
9.67
|
33,900
|
|
|
8/30/2023
|
-0.05 / -0.47%
|
10.40
|
10.50
|
10.35
|
10.50
|
10.41
|
9.81
|
20,100
|
|
|
8/29/2023
|
+0.15 / +1.44%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.43
|
9.86
|
39,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.44
|
9.72
|
19,400
|
|
|
8/25/2023
|
-0.20 / -1.89%
|
10.60
|
10.75
|
10.40
|
10.40
|
10.49
|
9.72
|
22,200
|
|
|
8/24/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.53
|
9.91
|
17,400
|
|
|
8/23/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.49
|
9.91
|
36,000
|
|
|
8/22/2023
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.53
|
9.95
|
15,600
|
|
|
8/21/2023
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.40
|
10.60
|
10.46
|
9.91
|
12,000
|
|
|
8/18/2023
|
-0.60 / -5.43%
|
10.90
|
11.10
|
10.30
|
10.45
|
10.82
|
9.77
|
76,800
|
|
|
8/17/2023
|
+0.05 / +0.45%
|
11.00
|
11.20
|
11.00
|
11.05
|
11.03
|
10.33
|
27,100
|
|
|
8/16/2023
|
-0.10 / -0.90%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.12
|
10.28
|
27,500
|
|
|
8/15/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.05
|
10.37
|
30,600
|
|
|
8/14/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.09
|
10.37
|
36,300
|
|
|
8/11/2023
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.00
|
11.20
|
11.14
|
10.47
|
85,600
|
|
|
8/10/2023
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.25
|
11.25
|
11.33
|
10.51
|
28,500
|
|
|
8/9/2023
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.25
|
11.35
|
11.38
|
10.61
|
57,900
|
|
|
8/8/2023
|
-0.10 / -0.88%
|
11.25
|
11.40
|
11.25
|
11.30
|
11.29
|
10.56
|
39,700
|
|
|
8/7/2023
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.25
|
11.40
|
11.35
|
10.65
|
27,700
|
|
|
8/4/2023
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.25
|
11.45
|
11.31
|
10.70
|
46,800
|
|
|
8/3/2023
|
-0.20 / -1.74%
|
11.30
|
11.45
|
11.25
|
11.30
|
11.31
|
10.56
|
32,500
|
|
|