|
Closing price on 3/27/2019
|
|
| Open |
11.90 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
33,780 |
| Split-adjusted Price |
8.01 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2019
|
+0.40 / +3.39%
|
11.90
|
12.50
|
11.70
|
12.20
|
12.02
|
8.01
|
33,780
|
|
|
3/26/2019
|
+0.30 / +2.61%
|
11.50
|
12.00
|
11.50
|
11.80
|
11.54
|
7.75
|
19,240
|
|
|
3/25/2019
|
-0.50 / -4.17%
|
11.50
|
11.80
|
11.40
|
11.50
|
11.52
|
7.55
|
107,430
|
|
|
3/22/2019
|
-0.40 / -3.23%
|
12.50
|
12.50
|
11.70
|
12.00
|
12.17
|
7.88
|
58,090
|
|
|
3/21/2019
|
+0.30 / +2.48%
|
12.85
|
12.85
|
12.30
|
12.40
|
12.52
|
8.14
|
84,020
|
|
|
3/20/2019
|
-0.40 / -3.20%
|
12.25
|
12.50
|
12.00
|
12.10
|
12.23
|
7.95
|
82,430
|
|
|
3/19/2019
|
-0.25 / -1.96%
|
13.00
|
13.10
|
12.50
|
12.50
|
12.63
|
8.21
|
78,630
|
|
|
3/18/2019
|
-0.20 / -1.54%
|
13.50
|
13.50
|
12.70
|
12.75
|
13.06
|
8.37
|
69,670
|
|
|
3/15/2019
|
+0.15 / +1.17%
|
12.55
|
12.95
|
12.55
|
12.95
|
12.66
|
8.50
|
42,430
|
|
|
3/14/2019
|
-0.10 / -0.78%
|
12.50
|
12.95
|
12.30
|
12.80
|
12.65
|
8.41
|
168,140
|
|
|
3/13/2019
|
+0.45 / +3.61%
|
13.15
|
13.30
|
12.60
|
12.90
|
13.12
|
8.47
|
209,000
|
|
|
3/12/2019
|
+0.80 / +6.87%
|
11.70
|
12.45
|
11.70
|
12.45
|
12.41
|
8.18
|
137,130
|
|
|
3/11/2019
|
+0.65 / +5.91%
|
11.15
|
11.75
|
11.00
|
11.65
|
11.52
|
7.65
|
452,120
|
|
|
3/8/2019
|
+0.10 / +0.92%
|
11.20
|
11.20
|
10.90
|
11.00
|
10.97
|
7.22
|
122,000
|
|
|
3/7/2019
|
0.00 / 0.00%
|
11.05
|
11.05
|
10.80
|
10.90
|
10.92
|
7.16
|
80,680
|
|
|
3/6/2019
|
+0.10 / +0.93%
|
10.55
|
11.00
|
10.55
|
10.90
|
10.67
|
7.16
|
224,810
|
|
|
3/5/2019
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.50
|
10.80
|
10.79
|
7.09
|
14,270
|
|
|
3/4/2019
|
+0.30 / +2.86%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.65
|
7.09
|
36,140
|
|
|
3/1/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.90
|
37,940
|
|
|
2/28/2019
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.50
|
10.50
|
10.58
|
6.90
|
43,960
|
|
|
2/27/2019
|
+0.05 / +0.47%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.63
|
6.96
|
13,740
|
|
|
2/26/2019
|
+0.05 / +0.48%
|
10.50
|
10.80
|
10.50
|
10.55
|
10.63
|
6.93
|
39,030
|
|
|
2/25/2019
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.50
|
10.50
|
10.55
|
6.90
|
22,660
|
|
|
2/22/2019
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.54
|
6.90
|
29,800
|
|
|
2/21/2019
|
+0.10 / +0.95%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.56
|
6.96
|
27,850
|
|
|
2/20/2019
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.40
|
10.50
|
10.49
|
6.90
|
29,560
|
|
|
2/19/2019
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.40
|
10.50
|
10.48
|
6.90
|
33,880
|
|
|
2/18/2019
|
-0.20 / -1.87%
|
10.80
|
10.80
|
10.50
|
10.50
|
10.65
|
6.90
|
13,150
|
|
|
2/15/2019
|
+0.20 / +1.90%
|
10.60
|
10.95
|
10.50
|
10.70
|
10.72
|
7.03
|
86,930
|
|
|
2/14/2019
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.50
|
10.50
|
10.67
|
6.90
|
30,470
|
|
|