|
Closing price on 5/27/2020
|
|
| Open |
8.45 |
| High |
8.49 |
| Low |
8.40 |
| Volume |
22,890 |
| Split-adjusted Price |
6.21 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2020
|
+0.03 / +0.36%
|
8.45
|
8.49
|
8.40
|
8.48
|
8.48
|
6.21
|
22,890
|
|
|
5/26/2020
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.38
|
8.45
|
8.49
|
6.19
|
24,730
|
|
|
5/25/2020
|
-0.02 / -0.24%
|
8.60
|
8.60
|
8.00
|
8.45
|
8.31
|
6.19
|
12,870
|
|
|
5/22/2020
|
-0.13 / -1.51%
|
8.58
|
8.58
|
8.47
|
8.47
|
8.53
|
6.20
|
420
|
|
|
5/21/2020
|
+0.01 / +0.12%
|
8.65
|
8.65
|
8.40
|
8.60
|
8.56
|
6.30
|
5,260
|
|
|
5/20/2020
|
-0.11 / -1.26%
|
8.60
|
8.70
|
8.59
|
8.59
|
8.62
|
6.29
|
990
|
|
|
5/19/2020
|
-0.20 / -2.25%
|
8.49
|
8.70
|
8.47
|
8.70
|
8.59
|
6.37
|
2,600
|
|
|
5/18/2020
|
+0.45 / +5.33%
|
9.00
|
9.00
|
8.48
|
8.90
|
8.85
|
6.52
|
5,910
|
|
|
5/15/2020
|
+0.21 / +2.55%
|
8.13
|
8.45
|
8.10
|
8.45
|
8.19
|
6.19
|
19,910
|
|
|
5/14/2020
|
0.00 / 0.00%
|
8.25
|
8.25
|
8.24
|
8.24
|
8.25
|
6.04
|
3,780
|
|
|
5/13/2020
|
0.00 / 0.00%
|
8.21
|
8.40
|
8.21
|
8.24
|
8.27
|
6.04
|
15,000
|
|
|
5/12/2020
|
-0.24 / -2.83%
|
8.45
|
8.45
|
8.24
|
8.24
|
8.35
|
6.04
|
5,360
|
|
|
5/11/2020
|
0.00 / 0.00%
|
8.48
|
8.49
|
8.45
|
8.48
|
8.48
|
6.21
|
17,920
|
|
|
5/8/2020
|
-0.02 / -0.24%
|
8.50
|
8.80
|
8.48
|
8.48
|
8.49
|
6.21
|
13,080
|
|
|
5/7/2020
|
+0.18 / +2.16%
|
8.30
|
8.89
|
8.30
|
8.50
|
8.56
|
6.23
|
40,670
|
|
|
5/6/2020
|
+0.12 / +1.46%
|
8.15
|
8.32
|
8.10
|
8.32
|
8.22
|
6.09
|
9,510
|
|
|
5/5/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.30
|
6.01
|
2,460
|
|
|
5/4/2020
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.20
|
8.35
|
6.01
|
8,430
|
|
|
4/29/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.22
|
6.01
|
3,040
|
|
|
4/28/2020
|
-0.08 / -0.97%
|
8.34
|
8.35
|
8.20
|
8.20
|
8.31
|
6.01
|
11,910
|
|
|
4/27/2020
|
-0.02 / -0.24%
|
8.20
|
8.28
|
7.72
|
8.28
|
8.23
|
6.07
|
10,090
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.28
|
6.08
|
11,480
|
|
|
4/23/2020
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.08
|
8.30
|
8.29
|
6.08
|
40,790
|
|
|
4/22/2020
|
-0.03 / -0.36%
|
8.33
|
8.33
|
8.26
|
8.30
|
8.26
|
6.08
|
13,070
|
|
|
4/21/2020
|
-0.12 / -1.42%
|
8.15
|
8.45
|
8.15
|
8.33
|
8.38
|
6.10
|
14,560
|
|
|
4/20/2020
|
-0.22 / -2.54%
|
8.90
|
8.90
|
8.08
|
8.45
|
8.16
|
6.19
|
33,840
|
|
|
4/17/2020
|
-0.01 / -0.12%
|
8.35
|
8.67
|
8.35
|
8.67
|
8.43
|
6.35
|
830
|
|
|
4/16/2020
|
+0.38 / +4.58%
|
8.30
|
8.68
|
8.23
|
8.68
|
8.36
|
6.36
|
77,410
|
|
|
4/15/2020
|
+0.36 / +4.53%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.06
|
6.08
|
188,000
|
|
|
4/14/2020
|
+0.03 / +0.38%
|
7.93
|
8.10
|
7.90
|
7.94
|
7.95
|
5.82
|
85,920
|
|
|