|
Closing price on 3/16/2021
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.15 |
| Volume |
49,300 |
| Split-adjusted Price |
10.02 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/16/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.15
|
12.35
|
12.24
|
10.02
|
49,300
|
|
|
3/15/2021
|
0.00 / 0.00%
|
12.35
|
12.40
|
12.30
|
12.35
|
12.35
|
10.02
|
70,400
|
|
|
3/12/2021
|
+0.10 / +0.82%
|
12.25
|
12.50
|
12.20
|
12.35
|
12.33
|
10.02
|
68,400
|
|
|
3/11/2021
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.25
|
12.25
|
12.25
|
9.94
|
51,700
|
|
|
3/10/2021
|
-0.25 / -2.00%
|
12.50
|
12.50
|
12.20
|
12.25
|
12.31
|
9.94
|
53,300
|
|
|
3/9/2021
|
-0.25 / -1.96%
|
12.55
|
12.80
|
12.00
|
12.50
|
12.46
|
10.15
|
115,100
|
|
|
3/8/2021
|
+0.35 / +2.82%
|
12.40
|
13.10
|
12.40
|
12.75
|
12.69
|
10.35
|
54,300
|
|
|
3/5/2021
|
-0.10 / -0.80%
|
12.20
|
12.50
|
11.95
|
12.40
|
12.16
|
10.06
|
161,000
|
|
|
3/4/2021
|
-0.40 / -3.10%
|
13.50
|
13.50
|
12.40
|
12.50
|
12.92
|
10.15
|
290,000
|
|
|
3/3/2021
|
+0.20 / +1.57%
|
13.50
|
13.50
|
12.70
|
12.90
|
13.09
|
10.47
|
120,600
|
|
|
3/2/2021
|
+0.80 / +6.72%
|
12.70
|
12.70
|
12.60
|
12.70
|
12.70
|
10.31
|
470,200
|
|
|
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
|
|
|