|
Closing price on 9/5/2023
|
|
| Open |
10.35 |
| High |
10.80 |
| Low |
10.35 |
| Volume |
45,700 |
| Split-adjusted Price |
10.80 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2023
|
+0.45 / +4.35%
|
10.35
|
10.80
|
10.35
|
10.80
|
10.55
|
10.80
|
45,700
|
|
|
8/31/2023
|
-0.15 / -1.43%
|
10.40
|
10.50
|
10.30
|
10.35
|
10.35
|
10.35
|
33,900
|
|
|
8/30/2023
|
-0.05 / -0.47%
|
10.40
|
10.50
|
10.35
|
10.50
|
10.41
|
10.50
|
20,100
|
|
|
8/29/2023
|
+0.15 / +1.44%
|
10.60
|
10.60
|
10.40
|
10.55
|
10.43
|
10.55
|
39,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.44
|
10.40
|
19,400
|
|
|
8/25/2023
|
-0.20 / -1.89%
|
10.60
|
10.75
|
10.40
|
10.40
|
10.49
|
10.40
|
22,200
|
|
|
8/24/2023
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.45
|
10.60
|
10.53
|
10.60
|
17,400
|
|
|
8/23/2023
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.40
|
10.60
|
10.49
|
10.60
|
36,000
|
|
|
8/22/2023
|
+0.05 / +0.47%
|
10.50
|
10.65
|
10.50
|
10.65
|
10.53
|
10.65
|
15,600
|
|
|
8/21/2023
|
+0.15 / +1.44%
|
10.45
|
10.60
|
10.40
|
10.60
|
10.46
|
10.60
|
12,000
|
|
|
8/18/2023
|
-0.60 / -5.43%
|
10.90
|
11.10
|
10.30
|
10.45
|
10.82
|
10.45
|
76,800
|
|
|
8/17/2023
|
+0.05 / +0.45%
|
11.00
|
11.20
|
11.00
|
11.05
|
11.03
|
11.05
|
27,100
|
|
|
8/16/2023
|
-0.10 / -0.90%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.12
|
11.00
|
27,500
|
|
|
8/15/2023
|
0.00 / 0.00%
|
11.00
|
11.20
|
11.00
|
11.10
|
11.05
|
11.10
|
30,600
|
|
|
8/14/2023
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.10
|
11.09
|
11.10
|
36,300
|
|
|
8/11/2023
|
-0.05 / -0.44%
|
11.25
|
11.40
|
11.00
|
11.20
|
11.14
|
11.20
|
85,600
|
|
|
8/10/2023
|
-0.10 / -0.88%
|
11.40
|
11.45
|
11.25
|
11.25
|
11.33
|
11.25
|
28,500
|
|
|
8/9/2023
|
+0.05 / +0.44%
|
11.30
|
11.50
|
11.25
|
11.35
|
11.38
|
11.35
|
57,900
|
|
|
8/8/2023
|
-0.10 / -0.88%
|
11.25
|
11.40
|
11.25
|
11.30
|
11.29
|
11.30
|
39,700
|
|
|
8/7/2023
|
-0.05 / -0.44%
|
11.35
|
11.40
|
11.25
|
11.40
|
11.35
|
11.40
|
27,700
|
|
|
8/4/2023
|
+0.15 / +1.33%
|
11.30
|
11.45
|
11.25
|
11.45
|
11.31
|
11.45
|
46,800
|
|
|
8/3/2023
|
-0.20 / -1.74%
|
11.30
|
11.45
|
11.25
|
11.30
|
11.31
|
11.30
|
32,500
|
|
|
8/2/2023
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.35
|
11.50
|
11.45
|
11.50
|
631,200
|
|
|
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
|
|
|