|
Closing price on 5/31/2022
|
|
| Open |
14.85 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
179,000 |
| Split-adjusted Price |
13.55 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.60
|
14.90
|
14.82
|
13.55
|
179,000
|
|
|
5/30/2022
|
+0.20 / +1.37%
|
14.70
|
15.00
|
14.50
|
14.85
|
14.78
|
13.50
|
218,600
|
|
|
5/27/2022
|
+0.95 / +6.93%
|
13.65
|
14.65
|
13.65
|
14.65
|
14.50
|
13.32
|
470,700
|
|
|
5/26/2022
|
0.00 / 0.00%
|
14.10
|
14.10
|
13.60
|
13.70
|
13.77
|
12.45
|
94,100
|
|
|
5/25/2022
|
+0.40 / +3.01%
|
13.30
|
13.70
|
13.25
|
13.70
|
13.56
|
12.45
|
169,600
|
|
|
5/24/2022
|
+0.20 / +1.53%
|
13.05
|
13.30
|
12.70
|
13.30
|
12.96
|
12.09
|
85,100
|
|
|
5/23/2022
|
-0.10 / -0.76%
|
13.50
|
13.70
|
12.95
|
13.10
|
13.20
|
11.91
|
130,200
|
|
|
5/20/2022
|
+0.10 / +0.76%
|
13.10
|
13.45
|
13.10
|
13.20
|
13.23
|
12.00
|
87,200
|
|
|
5/19/2022
|
-0.40 / -2.96%
|
12.70
|
13.45
|
12.60
|
13.10
|
12.98
|
11.91
|
142,300
|
|
|
5/18/2022
|
+0.10 / +0.75%
|
13.40
|
13.80
|
13.40
|
13.50
|
13.53
|
12.27
|
72,500
|
|
|
5/17/2022
|
+0.60 / +4.69%
|
12.80
|
13.60
|
12.80
|
13.40
|
13.21
|
12.18
|
88,700
|
|
|
5/16/2022
|
+0.40 / +3.23%
|
12.80
|
13.10
|
12.50
|
12.80
|
12.72
|
11.64
|
106,300
|
|
|
5/13/2022
|
-0.85 / -6.42%
|
13.30
|
13.55
|
12.35
|
12.40
|
13.05
|
11.27
|
284,900
|
|
|
5/12/2022
|
-0.40 / -2.93%
|
13.45
|
13.55
|
13.20
|
13.25
|
13.40
|
12.05
|
211,100
|
|
|
5/11/2022
|
+0.45 / +3.41%
|
13.20
|
13.90
|
13.20
|
13.65
|
13.39
|
12.41
|
74,800
|
|
|
5/10/2022
|
+0.50 / +3.94%
|
12.20
|
13.20
|
12.20
|
13.20
|
12.77
|
12.00
|
140,000
|
|
|
5/9/2022
|
-0.95 / -6.96%
|
13.50
|
13.80
|
12.70
|
12.70
|
13.13
|
11.55
|
406,000
|
|
|
5/6/2022
|
-0.95 / -6.51%
|
14.30
|
14.50
|
13.65
|
13.65
|
14.05
|
12.41
|
283,500
|
|
|
5/5/2022
|
-0.20 / -1.35%
|
14.90
|
14.90
|
14.10
|
14.60
|
14.64
|
13.27
|
182,700
|
|
|
5/4/2022
|
+0.20 / +1.37%
|
14.60
|
15.10
|
14.50
|
14.80
|
14.77
|
13.45
|
231,500
|
|
|
4/29/2022
|
+0.70 / +5.04%
|
13.55
|
14.60
|
13.55
|
14.60
|
14.40
|
13.27
|
312,400
|
|
|
4/28/2022
|
-0.30 / -2.11%
|
13.80
|
14.40
|
13.75
|
13.90
|
13.94
|
12.64
|
141,700
|
|
|
4/27/2022
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.50
|
14.20
|
13.92
|
12.91
|
135,600
|
|
|
4/26/2022
|
+0.50 / +3.82%
|
13.05
|
13.60
|
12.20
|
13.60
|
12.82
|
12.36
|
235,600
|
|
|
4/25/2022
|
-0.90 / -6.43%
|
14.30
|
14.40
|
13.05
|
13.10
|
13.47
|
11.91
|
393,700
|
|
|
4/22/2022
|
+0.05 / +0.36%
|
13.45
|
14.70
|
13.30
|
14.00
|
13.98
|
12.73
|
337,800
|
|
|
4/21/2022
|
-1.05 / -7.00%
|
14.10
|
15.00
|
13.95
|
13.95
|
14.08
|
12.68
|
697,900
|
|
|
4/20/2022
|
-1.00 / -6.25%
|
16.00
|
16.40
|
15.00
|
15.00
|
15.73
|
13.64
|
325,500
|
|
|
4/19/2022
|
-1.00 / -5.88%
|
17.30
|
17.40
|
16.00
|
16.00
|
16.64
|
14.55
|
310,100
|
|
|
4/18/2022
|
+0.40 / +2.41%
|
16.00
|
17.25
|
16.00
|
17.00
|
16.86
|
15.45
|
520,300
|
|
|