|
Closing price on 1/9/2026
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
54,000 |
| Split-adjusted Price |
14.78 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2026
|
-0.30 / -1.88%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.93
|
14.78
|
54,000
|
|
|
1/8/2026
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
15.06
|
107,300
|
|
|
1/7/2026
|
+0.45 / +2.89%
|
15.55
|
16.00
|
15.55
|
16.00
|
15.96
|
15.06
|
83,000
|
|
|
1/6/2026
|
-0.45 / -2.81%
|
16.50
|
16.50
|
15.55
|
15.55
|
15.87
|
14.64
|
20,100
|
|
|
1/5/2026
|
+0.30 / +1.91%
|
15.80
|
16.30
|
15.80
|
16.00
|
15.98
|
15.06
|
63,700
|
|
|
12/31/2025
|
-0.40 / -2.48%
|
16.30
|
16.30
|
15.60
|
15.70
|
15.91
|
14.78
|
45,900
|
|
|
12/30/2025
|
+0.05 / +0.31%
|
16.10
|
16.50
|
16.10
|
16.10
|
16.19
|
15.15
|
29,700
|
|
|
12/29/2025
|
-0.45 / -2.73%
|
16.50
|
16.50
|
16.05
|
16.05
|
16.14
|
15.11
|
25,400
|
|
|
12/26/2025
|
-0.10 / -0.60%
|
16.40
|
16.60
|
16.20
|
16.50
|
16.54
|
15.53
|
44,400
|
|
|
12/25/2025
|
+0.10 / +0.61%
|
16.50
|
16.65
|
16.10
|
16.60
|
16.45
|
15.62
|
68,800
|
|
|
12/24/2025
|
-0.35 / -2.08%
|
16.35
|
17.00
|
16.30
|
16.50
|
16.91
|
15.53
|
115,000
|
|
|
12/23/2025
|
-0.15 / -0.88%
|
17.00
|
17.10
|
16.80
|
16.85
|
16.97
|
15.86
|
367,900
|
|
|
12/22/2025
|
-0.10 / -0.58%
|
17.20
|
17.20
|
16.80
|
17.00
|
16.96
|
16.00
|
240,700
|
|
|
12/19/2025
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.80
|
17.10
|
17.05
|
16.09
|
477,200
|
|
|
12/18/2025
|
+1.00 / +6.21%
|
17.20
|
17.20
|
16.15
|
17.10
|
17.13
|
16.09
|
703,500
|
|
|
12/17/2025
|
+1.05 / +6.98%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.05
|
15.15
|
465,900
|
|
|
12/16/2025
|
+0.05 / +0.33%
|
15.00
|
15.05
|
14.80
|
15.05
|
14.97
|
14.16
|
35,000
|
|
|
12/15/2025
|
0.00 / 0.00%
|
15.00
|
15.15
|
14.95
|
15.00
|
15.00
|
14.12
|
30,200
|
|
|
12/12/2025
|
0.00 / 0.00%
|
14.95
|
15.10
|
14.75
|
15.00
|
14.96
|
14.12
|
27,500
|
|
|
12/11/2025
|
+0.20 / +1.35%
|
14.75
|
15.10
|
14.75
|
15.00
|
14.93
|
14.12
|
22,900
|
|
|
12/10/2025
|
-0.50 / -3.27%
|
15.00
|
15.20
|
14.80
|
14.80
|
14.88
|
13.93
|
35,900
|
|
|
12/9/2025
|
-0.85 / -5.26%
|
16.15
|
16.15
|
15.20
|
15.30
|
15.75
|
14.40
|
48,400
|
|
|
12/8/2025
|
+1.05 / +6.95%
|
15.10
|
16.15
|
15.00
|
16.15
|
15.56
|
15.20
|
77,700
|
|
|
12/5/2025
|
+0.10 / +0.67%
|
15.10
|
15.30
|
14.90
|
15.10
|
15.10
|
14.21
|
67,800
|
|
|
12/4/2025
|
-0.70 / -4.46%
|
15.35
|
15.80
|
15.00
|
15.00
|
15.33
|
14.12
|
66,700
|
|
|
12/3/2025
|
+0.40 / +2.61%
|
16.30
|
16.30
|
15.65
|
15.70
|
15.94
|
14.78
|
120,400
|
|
|
12/2/2025
|
+1.00 / +6.99%
|
14.30
|
15.30
|
14.30
|
15.30
|
15.05
|
14.40
|
248,000
|
|
|
12/1/2025
|
+0.70 / +5.15%
|
13.60
|
14.30
|
13.60
|
14.30
|
13.91
|
13.46
|
58,400
|
|
|
11/28/2025
|
-0.05 / -0.37%
|
13.75
|
13.75
|
13.60
|
13.60
|
13.65
|
12.80
|
16,300
|
|
|
11/27/2025
|
+0.15 / +1.11%
|
13.70
|
13.75
|
13.60
|
13.65
|
13.67
|
12.85
|
43,100
|
|
|