|
Closing price on 12/28/2022
|
|
| Open |
11.75 |
| High |
11.90 |
| Low |
11.55 |
| Volume |
46,800 |
| Split-adjusted Price |
10.77 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/12/2022
|
-0.15 / -1.24%
|
12.10
|
12.30
|
11.95
|
11.95
|
12.12
|
10.86
|
67,400
|
|
|
12/9/2022
|
+0.20 / +1.68%
|
11.70
|
12.10
|
11.60
|
12.10
|
11.73
|
11.00
|
33,000
|
|
|
12/8/2022
|
+0.55 / +4.85%
|
11.35
|
12.00
|
11.35
|
11.90
|
11.84
|
10.82
|
71,900
|
|
|
12/7/2022
|
-0.15 / -1.30%
|
11.30
|
11.55
|
11.30
|
11.35
|
11.40
|
10.32
|
69,300
|
|
|
12/6/2022
|
-0.85 / -6.88%
|
12.35
|
12.35
|
11.50
|
11.50
|
11.74
|
10.45
|
194,200
|
|
|
12/5/2022
|
-0.90 / -6.79%
|
12.95
|
13.20
|
12.35
|
12.35
|
12.55
|
11.23
|
164,700
|
|
|
12/2/2022
|
+0.85 / +6.85%
|
12.25
|
13.25
|
11.95
|
13.25
|
12.73
|
12.05
|
166,800
|
|
|
12/1/2022
|
-0.30 / -2.36%
|
12.70
|
12.70
|
12.40
|
12.40
|
12.52
|
11.27
|
135,000
|
|
|
11/30/2022
|
+0.40 / +3.25%
|
13.00
|
13.00
|
12.30
|
12.70
|
12.62
|
11.55
|
146,700
|
|
|
11/29/2022
|
-0.30 / -2.38%
|
12.35
|
12.60
|
12.25
|
12.30
|
12.40
|
11.18
|
121,100
|
|
|
11/28/2022
|
+0.70 / +5.88%
|
12.00
|
12.70
|
12.00
|
12.60
|
12.43
|
11.45
|
363,600
|
|
|
11/25/2022
|
-0.10 / -0.83%
|
12.00
|
12.10
|
11.80
|
11.90
|
11.98
|
10.82
|
93,200
|
|
|
11/24/2022
|
+0.10 / +0.84%
|
11.65
|
12.10
|
11.65
|
12.00
|
11.98
|
10.91
|
76,000
|
|
|
11/23/2022
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.80
|
11.90
|
12.08
|
10.82
|
124,300
|
|
|
11/22/2022
|
-0.30 / -2.46%
|
12.00
|
12.20
|
11.90
|
11.90
|
12.12
|
10.82
|
173,300
|
|
|
11/21/2022
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.90
|
12.20
|
12.04
|
11.09
|
80,800
|
|
|
11/18/2022
|
+0.25 / +2.09%
|
11.75
|
12.20
|
11.70
|
12.20
|
11.99
|
11.09
|
146,800
|
|
|
11/17/2022
|
+0.75 / +6.70%
|
11.15
|
11.95
|
11.15
|
11.95
|
11.91
|
10.86
|
357,100
|
|
|