|
Closing price on 6/11/2018
|
|
| Open |
12.90 |
| High |
13.70 |
| Low |
12.90 |
| Volume |
285,860 |
| Split-adjusted Price |
7.60 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
+0.70 / +5.41%
|
12.90
|
13.70
|
12.90
|
13.65
|
13.45
|
7.60
|
285,860
|
|
|
6/8/2018
|
-0.15 / -1.15%
|
13.10
|
13.10
|
12.90
|
12.95
|
12.95
|
7.21
|
26,490
|
|
|
6/7/2018
|
0.00 / 0.00%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.08
|
7.30
|
159,450
|
|
|
6/6/2018
|
-0.30 / -2.24%
|
13.60
|
13.60
|
12.80
|
13.10
|
13.27
|
7.30
|
75,940
|
|
|
6/5/2018
|
+0.30 / +2.29%
|
13.45
|
13.70
|
13.15
|
13.40
|
13.42
|
7.46
|
129,210
|
|
|
6/4/2018
|
+0.70 / +5.65%
|
12.20
|
13.20
|
12.20
|
13.10
|
12.69
|
7.30
|
68,570
|
|
|
6/1/2018
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.40
|
12.40
|
12.56
|
6.91
|
201,270
|
|
|
5/31/2018
|
-0.15 / -1.12%
|
13.90
|
13.90
|
12.90
|
13.30
|
13.19
|
7.41
|
173,930
|
|
|
5/30/2018
|
+0.85 / +6.75%
|
12.80
|
13.45
|
12.55
|
13.45
|
13.26
|
7.49
|
234,960
|
|
|
5/29/2018
|
+0.40 / +3.28%
|
12.50
|
12.60
|
12.20
|
12.60
|
12.35
|
7.02
|
131,420
|
|
|
5/28/2018
|
+0.50 / +4.27%
|
11.70
|
12.50
|
11.60
|
12.20
|
12.20
|
6.80
|
214,710
|
|
|
5/25/2018
|
+0.40 / +3.54%
|
11.70
|
11.70
|
11.15
|
11.70
|
11.58
|
6.52
|
174,320
|
|
|
5/24/2018
|
+0.05 / +0.44%
|
11.45
|
11.45
|
11.15
|
11.30
|
11.35
|
6.29
|
54,710
|
|
|
5/23/2018
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.00
|
11.25
|
11.19
|
6.27
|
27,870
|
|
|
5/22/2018
|
-0.30 / -2.60%
|
11.60
|
11.60
|
11.00
|
11.25
|
11.26
|
6.27
|
81,730
|
|
|
5/21/2018
|
+0.15 / +1.32%
|
11.40
|
11.90
|
11.30
|
11.55
|
11.64
|
6.43
|
129,270
|
|
|
5/18/2018
|
0.00 / 0.00%
|
11.35
|
11.70
|
11.10
|
11.40
|
11.28
|
6.35
|
40,340
|
|
|
5/17/2018
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.30
|
11.40
|
11.44
|
6.35
|
42,490
|
|
|
5/16/2018
|
+0.10 / +0.88%
|
11.70
|
11.75
|
11.00
|
11.40
|
11.13
|
6.35
|
58,420
|
|
|
5/15/2018
|
+0.70 / +6.60%
|
10.85
|
11.30
|
10.65
|
11.30
|
11.09
|
6.29
|
126,510
|
|
|
5/14/2018
|
+0.05 / +0.47%
|
10.55
|
10.85
|
10.55
|
10.60
|
10.64
|
5.90
|
19,450
|
|
|
5/11/2018
|
+0.15 / +1.44%
|
10.40
|
10.70
|
10.40
|
10.55
|
10.56
|
5.88
|
9,560
|
|
|
5/10/2018
|
-0.25 / -2.35%
|
10.70
|
10.90
|
10.40
|
10.40
|
10.56
|
5.79
|
8,430
|
|
|
5/9/2018
|
0.00 / 0.00%
|
10.20
|
10.95
|
10.20
|
10.65
|
10.48
|
5.93
|
16,790
|
|
|
5/8/2018
|
-0.05 / -0.47%
|
10.70
|
10.70
|
10.00
|
10.65
|
10.26
|
5.93
|
156,650
|
|
|
5/7/2018
|
0.00 / 0.00%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.62
|
5.96
|
22,600
|
|
|
5/4/2018
|
+0.45 / +4.39%
|
10.50
|
10.70
|
10.25
|
10.70
|
10.47
|
5.96
|
41,750
|
|
|
5/3/2018
|
+0.05 / +0.49%
|
10.20
|
10.60
|
10.10
|
10.25
|
10.23
|
5.71
|
97,190
|
|
|
5/2/2018
|
-0.15 / -1.45%
|
10.35
|
10.35
|
10.20
|
10.20
|
10.31
|
5.68
|
22,600
|
|
|
4/27/2018
|
+0.35 / +3.50%
|
10.10
|
10.40
|
10.10
|
10.35
|
10.20
|
5.77
|
14,810
|
|
|