|
Closing price on 2/22/2023
|
|
| Open |
12.20 |
| High |
12.45 |
| Low |
12.15 |
| Volume |
27,800 |
| Split-adjusted Price |
12.20 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2023
|
+0.05 / +0.41%
|
12.20
|
12.45
|
12.15
|
12.20
|
12.20
|
12.20
|
27,800
|
|
|
2/21/2023
|
-0.15 / -1.22%
|
12.30
|
12.50
|
12.15
|
12.15
|
12.38
|
12.15
|
23,500
|
|
|
2/20/2023
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.00
|
12.30
|
12.20
|
12.30
|
26,200
|
|
|
2/17/2023
|
+0.10 / +0.82%
|
12.60
|
12.60
|
12.20
|
12.30
|
12.21
|
12.30
|
9,400
|
|
|
2/16/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.20
|
12.20
|
12.39
|
12.20
|
8,800
|
|
|
2/15/2023
|
-0.25 / -2.01%
|
12.00
|
12.50
|
12.00
|
12.20
|
12.24
|
12.20
|
8,800
|
|
|
2/14/2023
|
0.00 / 0.00%
|
12.10
|
12.45
|
12.10
|
12.45
|
12.22
|
12.45
|
6,500
|
|
|
2/13/2023
|
-0.20 / -1.58%
|
12.70
|
12.85
|
12.10
|
12.45
|
12.31
|
12.45
|
22,400
|
|
|
2/10/2023
|
-0.10 / -0.71%
|
14.35
|
14.35
|
13.75
|
13.90
|
13.90
|
12.64
|
69,700
|
|
|
2/9/2023
|
+0.15 / +1.08%
|
13.85
|
14.10
|
13.70
|
14.00
|
13.93
|
12.73
|
144,100
|
|
|
2/8/2023
|
+0.45 / +3.36%
|
13.40
|
13.90
|
13.35
|
13.85
|
13.70
|
12.59
|
95,700
|
|
|
2/7/2023
|
+0.20 / +1.52%
|
13.20
|
13.85
|
13.20
|
13.40
|
13.74
|
12.18
|
67,900
|
|
|
2/6/2023
|
-0.30 / -2.22%
|
13.70
|
13.80
|
13.20
|
13.20
|
13.68
|
12.00
|
102,351
|
|
|
2/3/2023
|
+0.30 / +2.27%
|
13.20
|
13.50
|
13.20
|
13.50
|
13.32
|
12.27
|
42,100
|
|
|
2/2/2023
|
-0.60 / -4.35%
|
13.80
|
13.80
|
13.10
|
13.20
|
13.35
|
12.00
|
48,000
|
|
|
2/1/2023
|
+0.30 / +2.22%
|
14.00
|
14.00
|
13.50
|
13.80
|
13.77
|
12.55
|
105,800
|
|
|
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
|
|
|