|
Closing price on 2/5/2021
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.85 |
| Volume |
33,200 |
| Split-adjusted Price |
8.81 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
-0.10 / -0.91%
|
11.20
|
11.20
|
10.85
|
10.85
|
10.94
|
8.81
|
33,200
|
|
|
2/4/2021
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.80
|
10.95
|
10.93
|
8.89
|
17,900
|
|
|
2/3/2021
|
+0.40 / +3.81%
|
10.35
|
11.20
|
10.35
|
10.90
|
10.85
|
8.85
|
86,900
|
|
|
2/2/2021
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.30
|
10.50
|
10.50
|
8.52
|
28,400
|
|
|
2/1/2021
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.10
|
10.50
|
10.40
|
8.52
|
36,500
|
|
|
1/29/2021
|
+0.55 / +5.47%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.37
|
8.60
|
29,500
|
|
|
1/28/2021
|
-0.75 / -6.94%
|
10.60
|
10.60
|
10.05
|
10.05
|
10.09
|
8.16
|
204,400
|
|
|
1/27/2021
|
+0.40 / +3.85%
|
10.35
|
11.10
|
10.35
|
10.80
|
10.90
|
8.77
|
296,000
|
|
|
1/26/2021
|
-0.60 / -5.45%
|
10.70
|
10.80
|
10.40
|
10.40
|
10.59
|
8.44
|
30,800
|
|
|
1/25/2021
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.40
|
11.00
|
10.78
|
8.93
|
846,258
|
|
|
1/22/2021
|
-0.40 / -3.57%
|
11.10
|
11.20
|
10.70
|
10.80
|
10.99
|
8.77
|
130,400
|
|
|
1/21/2021
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.00
|
11.20
|
11.15
|
9.09
|
90,600
|
|
|
1/20/2021
|
+0.30 / +2.75%
|
10.30
|
11.20
|
10.15
|
11.20
|
10.54
|
9.09
|
197,200
|
|
|
1/19/2021
|
-0.60 / -5.22%
|
11.50
|
11.85
|
10.70
|
10.90
|
11.24
|
8.85
|
134,700
|
|
|
1/18/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
9.33
|
294,500
|
|
|
1/15/2021
|
+0.20 / +1.77%
|
11.30
|
11.70
|
11.25
|
11.50
|
11.50
|
9.33
|
87,800
|
|
|
1/14/2021
|
+0.50 / +4.63%
|
10.70
|
11.30
|
10.60
|
11.30
|
11.07
|
9.17
|
145,300
|
|
|
1/13/2021
|
-0.30 / -2.70%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.98
|
8.77
|
336,000
|
|
|
1/12/2021
|
-0.10 / -0.89%
|
11.20
|
11.20
|
11.00
|
11.10
|
11.06
|
9.01
|
96,400
|
|
|
1/11/2021
|
0.00 / 0.00%
|
11.15
|
11.20
|
10.90
|
11.20
|
11.00
|
9.09
|
188,700
|
|
|
1/8/2021
|
-0.10 / -0.88%
|
11.20
|
11.30
|
10.90
|
11.20
|
11.06
|
9.09
|
130,900
|
|
|
1/7/2021
|
-0.05 / -0.44%
|
11.50
|
11.50
|
10.80
|
11.30
|
11.15
|
9.17
|
160,300
|
|
|
1/6/2021
|
+0.70 / +6.57%
|
11.35
|
11.35
|
11.20
|
11.35
|
11.34
|
9.21
|
305,100
|
|
|
1/5/2021
|
+0.66 / +6.61%
|
10.60
|
10.65
|
10.60
|
10.65
|
10.65
|
8.64
|
363,800
|
|
|
1/4/2021
|
+0.65 / +6.96%
|
9.40
|
9.99
|
9.40
|
9.99
|
9.92
|
8.11
|
204,600
|
|
|
12/31/2020
|
+0.08 / +0.86%
|
9.20
|
9.35
|
9.20
|
9.34
|
9.25
|
7.58
|
57,270
|
|
|
12/30/2020
|
0.00 / 0.00%
|
9.31
|
9.32
|
9.25
|
9.26
|
9.29
|
7.52
|
30,820
|
|
|
12/29/2020
|
+0.04 / +0.43%
|
9.21
|
9.30
|
9.17
|
9.26
|
9.19
|
7.52
|
83,580
|
|
|
12/28/2020
|
+0.03 / +0.33%
|
9.19
|
9.30
|
9.19
|
9.22
|
9.23
|
7.48
|
21,440
|
|
|
12/25/2020
|
-0.01 / -0.11%
|
9.20
|
9.20
|
9.06
|
9.19
|
9.15
|
7.46
|
29,350
|
|
|