|
|
Closing price on 3/10/2022
|
|
| Open |
16.30 |
| High |
16.45 |
| Low |
16.00 |
| Volume |
6,754,800 |
| Split-adjusted Price |
16.00 |
|
|
ITA Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2022
|
0.00 / 0.00%
|
16.30
|
16.45
|
16.00
|
16.00
|
16.21
|
16.00
|
6,754,800
|
|
|
3/9/2022
|
-0.35 / -2.14%
|
16.30
|
16.45
|
15.70
|
16.00
|
16.01
|
16.00
|
14,812,600
|
|
|
3/8/2022
|
-0.50 / -2.97%
|
16.65
|
16.90
|
16.35
|
16.35
|
16.65
|
16.35
|
13,704,000
|
|
|
3/7/2022
|
-0.15 / -0.88%
|
16.90
|
17.30
|
16.65
|
16.85
|
17.04
|
16.85
|
14,627,500
|
|
|
3/4/2022
|
+0.75 / +4.62%
|
16.30
|
17.20
|
16.30
|
17.00
|
16.92
|
17.00
|
26,189,100
|
|
|
3/3/2022
|
+0.30 / +1.88%
|
16.10
|
16.30
|
15.75
|
16.25
|
16.04
|
16.25
|
10,999,200
|
|
|
3/2/2022
|
-0.20 / -1.24%
|
16.00
|
16.40
|
15.90
|
15.95
|
16.12
|
15.95
|
10,511,200
|
|
|
3/1/2022
|
+0.20 / +1.25%
|
15.80
|
16.40
|
15.75
|
16.15
|
16.14
|
16.15
|
8,650,200
|
|
|
2/28/2022
|
-0.20 / -1.24%
|
16.35
|
16.35
|
15.80
|
15.95
|
16.06
|
15.95
|
6,970,700
|
|
|
2/25/2022
|
+0.35 / +2.22%
|
16.30
|
16.45
|
16.00
|
16.15
|
16.23
|
16.15
|
8,208,700
|
|
|
2/24/2022
|
-0.90 / -5.39%
|
16.60
|
16.75
|
15.55
|
15.80
|
15.96
|
15.80
|
22,690,800
|
|
|
2/23/2022
|
+0.30 / +1.83%
|
16.50
|
16.95
|
16.50
|
16.70
|
16.71
|
16.70
|
8,271,200
|
|
|
2/22/2022
|
-0.70 / -4.09%
|
16.80
|
16.95
|
16.00
|
16.40
|
16.50
|
16.40
|
17,140,500
|
|
|
2/21/2022
|
+0.10 / +0.59%
|
16.85
|
17.45
|
16.85
|
17.10
|
17.19
|
17.10
|
10,061,600
|
|
|
2/18/2022
|
+0.30 / +1.80%
|
16.50
|
17.30
|
16.35
|
17.00
|
16.93
|
17.00
|
13,475,000
|
|
|
2/17/2022
|
-0.05 / -0.30%
|
16.70
|
16.90
|
16.45
|
16.70
|
16.65
|
16.70
|
7,345,500
|
|
|
2/16/2022
|
+0.45 / +2.76%
|
16.55
|
17.20
|
16.40
|
16.75
|
16.78
|
16.75
|
10,358,300
|
|
|
2/15/2022
|
-0.25 / -1.51%
|
16.50
|
16.60
|
15.90
|
16.30
|
16.29
|
16.30
|
8,146,600
|
|
|
2/14/2022
|
+0.10 / +0.61%
|
16.20
|
16.80
|
15.80
|
16.55
|
16.54
|
16.55
|
11,951,900
|
|
|
2/11/2022
|
+0.65 / +4.11%
|
15.80
|
16.70
|
15.70
|
16.45
|
16.34
|
16.45
|
15,099,400
|
|
|
2/10/2022
|
0.00 / 0.00%
|
15.80
|
16.05
|
15.60
|
15.80
|
15.83
|
15.80
|
7,830,500
|
|
|
2/9/2022
|
+0.30 / +1.94%
|
15.30
|
16.05
|
15.30
|
15.80
|
15.74
|
15.80
|
8,402,000
|
|
|
2/8/2022
|
+0.70 / +4.73%
|
14.90
|
15.80
|
14.85
|
15.50
|
15.50
|
15.50
|
14,589,500
|
|
|
2/7/2022
|
+0.95 / +6.86%
|
14.35
|
14.80
|
14.00
|
14.80
|
14.63
|
14.80
|
4,906,900
|
|
|
1/28/2022
|
+0.25 / +1.84%
|
13.60
|
13.90
|
12.80
|
13.85
|
13.39
|
13.85
|
7,069,700
|
|
|
1/27/2022
|
-0.10 / -0.73%
|
13.70
|
14.20
|
13.50
|
13.60
|
13.77
|
13.60
|
4,795,700
|
|
|
1/26/2022
|
-0.80 / -5.52%
|
14.70
|
14.90
|
13.70
|
13.70
|
14.20
|
13.70
|
6,153,600
|
|
|
1/25/2022
|
+0.25 / +1.75%
|
14.00
|
14.80
|
13.35
|
14.50
|
14.01
|
14.50
|
9,293,400
|
|
|
1/24/2022
|
-1.05 / -6.86%
|
14.85
|
14.95
|
14.25
|
14.25
|
14.45
|
14.25
|
12,730,100
|
|
|
1/21/2022
|
-0.15 / -0.97%
|
15.65
|
16.00
|
14.90
|
15.30
|
15.53
|
15.30
|
12,262,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|