|
Closing price on 5/2/2019
|
|
| Open |
11.80 |
| High |
11.80 |
| Low |
11.50 |
| Volume |
21,610 |
| Split-adjusted Price |
7.62 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2019
|
-0.10 / -0.85%
|
11.80
|
11.80
|
11.50
|
11.60
|
11.52
|
7.62
|
21,610
|
|
|
4/26/2019
|
-0.20 / -1.68%
|
11.60
|
11.90
|
11.55
|
11.70
|
11.70
|
7.68
|
13,160
|
|
|
4/25/2019
|
+0.30 / +2.59%
|
11.60
|
12.20
|
11.60
|
11.90
|
11.83
|
7.82
|
44,530
|
|
|
4/24/2019
|
+0.10 / +0.87%
|
12.10
|
12.20
|
11.60
|
11.60
|
11.68
|
7.62
|
7,880
|
|
|
4/23/2019
|
-0.40 / -3.36%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.67
|
7.55
|
20,910
|
|
|
4/22/2019
|
+0.20 / +1.71%
|
11.70
|
12.00
|
11.50
|
11.90
|
11.56
|
7.82
|
32,700
|
|
|
4/19/2019
|
+0.20 / +1.74%
|
11.50
|
12.30
|
11.50
|
11.70
|
11.72
|
7.68
|
10,070
|
|
|
4/18/2019
|
-0.30 / -2.54%
|
11.70
|
11.95
|
11.50
|
11.50
|
11.54
|
7.55
|
57,260
|
|
|
4/17/2019
|
-0.10 / -0.84%
|
11.80
|
12.10
|
11.60
|
11.80
|
11.78
|
7.75
|
16,380
|
|
|
4/16/2019
|
-0.30 / -2.46%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.04
|
7.82
|
67,950
|
|
|
4/12/2019
|
+0.05 / +0.41%
|
12.20
|
12.20
|
12.15
|
12.20
|
12.19
|
8.01
|
4,740
|
|
|
4/11/2019
|
+0.15 / +1.25%
|
12.15
|
12.20
|
12.00
|
12.15
|
12.11
|
7.98
|
5,450
|
|
|
4/10/2019
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.50
|
12.00
|
11.63
|
7.88
|
26,750
|
|
|
4/9/2019
|
-0.10 / -0.82%
|
12.40
|
12.40
|
12.10
|
12.10
|
12.12
|
7.95
|
9,650
|
|
|
4/8/2019
|
-0.20 / -1.61%
|
12.85
|
12.85
|
12.15
|
12.20
|
12.22
|
8.01
|
13,910
|
|
|
4/5/2019
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.15
|
12.40
|
12.61
|
8.14
|
32,990
|
|
|
4/4/2019
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.36
|
8.14
|
43,110
|
|
|
4/3/2019
|
+0.05 / +0.42%
|
11.80
|
12.10
|
11.80
|
11.90
|
11.94
|
7.82
|
11,390
|
|
|
4/2/2019
|
+0.10 / +0.85%
|
11.90
|
11.90
|
11.70
|
11.85
|
11.82
|
7.78
|
15,310
|
|
|
4/1/2019
|
-0.10 / -0.84%
|
11.75
|
11.80
|
11.70
|
11.75
|
11.74
|
7.72
|
35,350
|
|
|
3/29/2019
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.70
|
11.85
|
11.80
|
7.78
|
28,980
|
|
|
3/28/2019
|
-0.30 / -2.46%
|
12.00
|
12.35
|
11.70
|
11.90
|
11.97
|
7.82
|
22,130
|
|
|
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
|
|
|