|
Closing price on 1/31/2023
|
|
| Open |
13.20 |
| High |
13.50 |
| Low |
13.05 |
| Volume |
102,300 |
| Split-adjusted Price |
12.27 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2023
|
+0.35 / +2.66%
|
13.20
|
13.50
|
13.05
|
13.50
|
13.31
|
12.27
|
102,300
|
|
|
1/30/2023
|
+0.25 / +1.94%
|
13.00
|
13.35
|
12.90
|
13.15
|
13.20
|
11.95
|
190,200
|
|
|
1/27/2023
|
+0.70 / +5.74%
|
13.00
|
13.00
|
12.25
|
12.90
|
12.76
|
11.73
|
48,200
|
|
|
1/19/2023
|
+0.05 / +0.41%
|
12.10
|
12.55
|
12.10
|
12.20
|
12.41
|
11.09
|
130,500
|
|
|
1/18/2023
|
+0.05 / +0.41%
|
12.00
|
12.30
|
11.90
|
12.15
|
12.19
|
11.05
|
29,300
|
|
|
1/17/2023
|
+0.20 / +1.68%
|
11.90
|
12.30
|
11.90
|
12.10
|
12.13
|
11.00
|
154,200
|
|
|
1/16/2023
|
0.00 / 0.00%
|
11.90
|
12.10
|
11.50
|
11.90
|
11.75
|
10.82
|
5,600
|
|
|
1/13/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.70
|
11.90
|
11.78
|
10.82
|
1,226,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.90
|
12.03
|
10.82
|
1,249,000
|
|
|
1/11/2023
|
+0.10 / +0.85%
|
12.00
|
12.25
|
11.80
|
11.90
|
12.11
|
10.82
|
87,700
|
|
|
1/10/2023
|
+0.10 / +0.85%
|
11.60
|
12.10
|
11.60
|
11.80
|
11.94
|
10.73
|
40,100
|
|
|
1/9/2023
|
0.00 / 0.00%
|
11.50
|
11.80
|
11.50
|
11.70
|
11.68
|
10.64
|
27,900
|
|
|
1/6/2023
|
-0.25 / -2.09%
|
11.95
|
12.00
|
11.70
|
11.70
|
11.78
|
10.64
|
27,600
|
|
|
1/5/2023
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.85
|
11.95
|
11.93
|
10.86
|
9,300
|
|
|
1/4/2023
|
+0.20 / +1.69%
|
12.00
|
12.15
|
11.90
|
12.00
|
12.03
|
10.91
|
38,100
|
|
|
1/3/2023
|
-0.10 / -0.84%
|
11.45
|
12.00
|
11.45
|
11.80
|
11.88
|
10.73
|
25,300
|
|
|
12/30/2022
|
+0.40 / +3.48%
|
11.25
|
12.00
|
11.25
|
11.90
|
11.56
|
10.82
|
49,700
|
|
|
12/29/2022
|
-0.35 / -2.95%
|
11.50
|
11.65
|
11.50
|
11.50
|
11.51
|
10.45
|
140,300
|
|
|
12/28/2022
|
+0.15 / +1.28%
|
11.75
|
11.90
|
11.55
|
11.85
|
11.62
|
10.77
|
46,800
|
|
|
12/27/2022
|
-0.20 / -1.68%
|
11.90
|
11.95
|
11.60
|
11.70
|
11.75
|
10.64
|
144,900
|
|
|
12/26/2022
|
-0.25 / -2.06%
|
11.90
|
12.20
|
11.80
|
11.90
|
11.93
|
10.82
|
21,300
|
|
|
12/23/2022
|
-0.15 / -1.22%
|
12.45
|
12.45
|
12.00
|
12.15
|
12.13
|
11.05
|
8,700
|
|
|
12/22/2022
|
+0.15 / +1.23%
|
11.80
|
12.50
|
11.80
|
12.30
|
12.18
|
11.18
|
9,900
|
|
|
12/21/2022
|
-0.15 / -1.22%
|
12.60
|
12.60
|
12.10
|
12.15
|
12.30
|
11.05
|
30,800
|
|
|
12/20/2022
|
+0.20 / +1.65%
|
11.70
|
12.60
|
11.70
|
12.30
|
12.44
|
11.18
|
190,600
|
|
|
12/19/2022
|
0.00 / 0.00%
|
12.45
|
12.60
|
12.00
|
12.10
|
12.47
|
11.00
|
91,500
|
|
|
12/16/2022
|
+0.10 / +0.83%
|
12.20
|
12.50
|
12.10
|
12.10
|
12.40
|
11.00
|
99,300
|
|
|
12/15/2022
|
+0.05 / +0.42%
|
12.00
|
12.30
|
12.00
|
12.00
|
12.18
|
10.91
|
57,100
|
|
|
12/14/2022
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.90
|
11.95
|
11.99
|
10.86
|
28,500
|
|
|
12/13/2022
|
+0.05 / +0.42%
|
11.95
|
12.55
|
11.65
|
12.00
|
12.25
|
10.91
|
153,500
|
|
|