|
Closing price on 12/4/2019
|
|
| Open |
10.20 |
| High |
10.20 |
| Low |
10.10 |
| Volume |
31,780 |
| Split-adjusted Price |
7.47 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2019
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.10
|
10.20
|
10.16
|
7.47
|
31,780
|
|
|
12/3/2019
|
-0.20 / -1.92%
|
10.20
|
10.30
|
10.20
|
10.20
|
10.23
|
7.47
|
23,060
|
|
|
12/2/2019
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.30
|
7.62
|
1,100
|
|
|
11/29/2019
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.30
|
10.30
|
10.35
|
7.54
|
1,010
|
|
|
11/28/2019
|
0.00 / 0.00%
|
10.20
|
10.50
|
10.10
|
10.45
|
10.37
|
7.65
|
31,450
|
|
|
11/27/2019
|
+0.10 / +0.97%
|
10.25
|
10.45
|
10.25
|
10.45
|
10.33
|
7.65
|
16,450
|
|
|
11/26/2019
|
+0.10 / +0.98%
|
10.35
|
10.35
|
10.35
|
10.35
|
10.35
|
7.58
|
500
|
|
|
11/25/2019
|
-0.05 / -0.49%
|
10.35
|
10.35
|
9.80
|
10.25
|
10.00
|
7.51
|
1,100
|
|
|
11/22/2019
|
+0.20 / +1.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.25
|
7.54
|
150
|
|
|
11/21/2019
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.00
|
10.10
|
10.40
|
7.40
|
37,500
|
|
|
11/20/2019
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.10
|
10.10
|
10.15
|
7.40
|
2,220
|
|
|
11/19/2019
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.15
|
10.20
|
10.23
|
7.47
|
17,600
|
|
|
11/18/2019
|
-0.20 / -1.92%
|
10.45
|
10.45
|
10.15
|
10.20
|
10.38
|
7.47
|
17,830
|
|
|
11/15/2019
|
-1.20 / -10.34%
|
10.50
|
10.50
|
10.05
|
10.40
|
10.40
|
7.62
|
24,520
|
|
|
11/14/2019
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.50
|
11.60
|
11.60
|
7.62
|
118,240
|
|
|
11/13/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.55
|
11.60
|
11.58
|
7.62
|
19,510
|
|
|
11/12/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.55
|
11.60
|
11.59
|
7.62
|
7,210
|
|
|
11/11/2019
|
+0.10 / +0.87%
|
11.55
|
11.65
|
11.50
|
11.60
|
11.63
|
7.62
|
8,170
|
|
|
11/8/2019
|
-0.15 / -1.29%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.58
|
7.55
|
26,160
|
|
|
11/7/2019
|
+0.15 / +1.30%
|
11.55
|
11.70
|
11.50
|
11.65
|
11.61
|
7.65
|
38,410
|
|
|
11/6/2019
|
+0.15 / +1.32%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.45
|
7.55
|
4,400
|
|
|
11/5/2019
|
+0.05 / +0.44%
|
11.30
|
11.35
|
11.30
|
11.35
|
11.33
|
7.45
|
500
|
|
|
11/4/2019
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.25
|
11.30
|
11.28
|
7.42
|
330
|
|
|
11/1/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
7.42
|
1,400
|
|
|
10/31/2019
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.15
|
11.30
|
11.26
|
7.42
|
21,500
|
|
|
10/30/2019
|
-0.10 / -0.88%
|
11.30
|
11.45
|
11.30
|
11.30
|
11.34
|
7.42
|
7,280
|
|
|
10/29/2019
|
+0.10 / +0.88%
|
11.30
|
11.40
|
11.30
|
11.40
|
11.35
|
7.49
|
14,880
|
|
|
10/28/2019
|
0.00 / 0.00%
|
11.35
|
11.35
|
11.30
|
11.30
|
11.35
|
7.42
|
10,400
|
|
|
10/25/2019
|
-0.10 / -0.88%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
7.42
|
1,350
|
|
|
10/24/2019
|
+0.05 / +0.44%
|
11.35
|
11.45
|
11.35
|
11.40
|
11.39
|
7.49
|
840
|
|
|