|
Closing price on 2/28/2022
|
|
| Open |
15.05 |
| High |
15.20 |
| Low |
14.80 |
| Volume |
124,300 |
| Split-adjusted Price |
13.64 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2022
|
-0.05 / -0.33%
|
15.05
|
15.20
|
14.80
|
15.00
|
14.97
|
13.64
|
124,300
|
|
|
2/25/2022
|
+0.15 / +1.01%
|
14.95
|
15.40
|
14.95
|
15.05
|
15.09
|
13.68
|
120,100
|
|
|
2/24/2022
|
-0.65 / -4.18%
|
15.50
|
15.50
|
14.55
|
14.90
|
14.99
|
13.55
|
322,400
|
|
|
2/23/2022
|
-0.05 / -0.32%
|
15.50
|
15.70
|
15.20
|
15.55
|
15.51
|
14.14
|
127,200
|
|
|
2/22/2022
|
-0.35 / -2.19%
|
15.45
|
15.70
|
15.30
|
15.60
|
15.49
|
14.18
|
177,600
|
|
|
2/21/2022
|
+0.40 / +2.57%
|
15.60
|
16.20
|
15.60
|
15.95
|
15.94
|
14.50
|
309,300
|
|
|
2/18/2022
|
+0.35 / +2.30%
|
15.20
|
15.55
|
15.05
|
15.55
|
15.29
|
14.14
|
154,100
|
|
|
2/17/2022
|
0.00 / 0.00%
|
15.20
|
15.35
|
15.05
|
15.20
|
15.15
|
13.82
|
102,700
|
|
|
2/16/2022
|
+0.50 / +3.40%
|
14.55
|
15.30
|
14.55
|
15.20
|
15.11
|
13.82
|
318,000
|
|
|
2/15/2022
|
-0.20 / -1.34%
|
14.80
|
14.90
|
14.65
|
14.70
|
14.74
|
13.36
|
83,400
|
|
|
2/14/2022
|
0.00 / 0.00%
|
14.40
|
14.90
|
14.40
|
14.90
|
14.77
|
13.55
|
129,900
|
|
|
2/11/2022
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.79
|
13.55
|
105,600
|
|
|
2/10/2022
|
+0.15 / +1.01%
|
14.80
|
14.95
|
14.75
|
14.95
|
14.89
|
13.59
|
194,400
|
|
|
2/9/2022
|
0.00 / 0.00%
|
14.80
|
15.15
|
14.60
|
14.80
|
14.80
|
13.45
|
104,900
|
|
|
2/8/2022
|
+0.90 / +6.47%
|
14.55
|
14.85
|
14.50
|
14.80
|
14.76
|
13.45
|
153,600
|
|
|
2/7/2022
|
+0.45 / +2.98%
|
16.00
|
16.10
|
15.00
|
15.55
|
15.52
|
12.62
|
85,400
|
|
|
1/28/2022
|
+0.10 / +0.67%
|
14.80
|
15.10
|
14.70
|
15.10
|
14.89
|
12.26
|
70,200
|
|
|
1/27/2022
|
-0.15 / -0.99%
|
15.15
|
15.45
|
14.70
|
15.00
|
14.94
|
12.18
|
96,200
|
|
|
1/26/2022
|
-0.20 / -1.30%
|
15.35
|
15.60
|
14.80
|
15.15
|
15.15
|
12.30
|
57,700
|
|
|
1/25/2022
|
+0.40 / +2.68%
|
15.30
|
15.35
|
14.50
|
15.35
|
15.02
|
12.46
|
70,100
|
|
|
1/24/2022
|
-1.05 / -6.56%
|
16.00
|
16.00
|
14.90
|
14.95
|
15.23
|
12.13
|
167,300
|
|
|
1/21/2022
|
-0.15 / -0.93%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.13
|
12.99
|
174,200
|
|
|
1/20/2022
|
+1.05 / +6.95%
|
16.00
|
16.15
|
15.20
|
16.15
|
15.92
|
13.11
|
306,100
|
|
|
1/19/2022
|
+0.95 / +6.71%
|
14.15
|
15.10
|
14.15
|
15.10
|
14.79
|
12.26
|
186,200
|
|
|
1/18/2022
|
-0.35 / -2.41%
|
13.80
|
14.80
|
13.80
|
14.15
|
14.04
|
11.49
|
256,400
|
|
|
1/17/2022
|
-0.85 / -5.54%
|
15.40
|
15.55
|
14.50
|
14.50
|
15.10
|
11.77
|
173,600
|
|
|
1/14/2022
|
+0.40 / +2.68%
|
14.90
|
15.45
|
14.70
|
15.35
|
15.18
|
12.46
|
178,800
|
|
|
1/13/2022
|
-1.05 / -6.56%
|
16.00
|
16.05
|
14.90
|
14.95
|
15.27
|
12.13
|
609,600
|
|
|
1/12/2022
|
-0.80 / -4.76%
|
16.80
|
16.80
|
15.80
|
16.00
|
16.17
|
12.99
|
315,800
|
|
|
1/11/2022
|
0.00 / 0.00%
|
16.95
|
16.95
|
16.15
|
16.80
|
16.64
|
13.64
|
224,800
|
|
|