|
Closing price on 3/1/2021
|
|
| Open |
11.15 |
| High |
11.90 |
| Low |
11.15 |
| Volume |
282,200 |
| Split-adjusted Price |
9.66 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2021
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.15
|
11.90
|
11.15
|
9.66
|
282,200
|
|
|
2/26/2021
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.15
|
11.08
|
9.05
|
15,300
|
|
|
2/25/2021
|
+0.20 / +1.83%
|
10.95
|
11.15
|
10.90
|
11.15
|
11.01
|
9.05
|
36,500
|
|
|
2/24/2021
|
-0.20 / -1.79%
|
11.00
|
11.10
|
10.90
|
10.95
|
10.96
|
8.89
|
31,500
|
|
|
2/23/2021
|
0.00 / 0.00%
|
10.90
|
11.20
|
10.80
|
11.15
|
11.00
|
9.05
|
24,400
|
|
|
2/22/2021
|
+0.25 / +2.29%
|
10.90
|
11.15
|
10.70
|
11.15
|
10.88
|
9.05
|
74,500
|
|
|
2/19/2021
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.70
|
10.90
|
10.89
|
8.85
|
36,500
|
|
|
2/18/2021
|
-0.25 / -2.23%
|
11.45
|
11.45
|
10.90
|
10.95
|
11.02
|
8.89
|
20,300
|
|
|
2/17/2021
|
+0.55 / +5.16%
|
10.65
|
11.20
|
10.65
|
11.20
|
11.04
|
9.09
|
49,600
|
|
|
2/9/2021
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.60
|
10.65
|
10.65
|
8.64
|
39,700
|
|
|
2/8/2021
|
-0.20 / -1.84%
|
10.90
|
11.00
|
10.60
|
10.65
|
10.77
|
8.64
|
23,300
|
|
|
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
|
|
|