|
Closing price on 6/20/2023
|
|
| Open |
11.65 |
| High |
11.70 |
| Low |
11.60 |
| Volume |
11,500 |
| Split-adjusted Price |
11.60 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/20/2023
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.60
|
11.60
|
11.65
|
11.60
|
11,500
|
|
|
6/19/2023
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.65
|
11.65
|
11.65
|
2,600
|
|
|
6/16/2023
|
+0.05 / +0.43%
|
11.60
|
11.85
|
11.60
|
11.65
|
11.66
|
11.65
|
19,000
|
|
|
6/15/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.60
|
11.60
|
11.60
|
11.60
|
7,000
|
|
|
6/14/2023
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.55
|
11.60
|
11.65
|
11.60
|
22,900
|
|
|
6/13/2023
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.76
|
11.80
|
4,000
|
|
|
6/12/2023
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.70
|
11.70
|
11.77
|
11.70
|
12,700
|
|
|
6/9/2023
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.80
|
11.85
|
11.90
|
11.85
|
5,600
|
|
|
6/8/2023
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.75
|
12.00
|
11.89
|
12.00
|
49,800
|
|
|
6/7/2023
|
+0.10 / +0.84%
|
11.95
|
11.95
|
11.90
|
11.95
|
11.94
|
11.95
|
19,900
|
|
|
6/6/2023
|
-0.15 / -1.25%
|
12.00
|
12.00
|
11.85
|
11.85
|
11.88
|
11.85
|
13,200
|
|
|
6/5/2023
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
29,600
|
|
|
6/2/2023
|
+0.20 / +1.68%
|
11.95
|
12.10
|
11.90
|
12.10
|
12.01
|
12.10
|
18,700
|
|
|
6/1/2023
|
-0.10 / -0.83%
|
11.95
|
12.05
|
11.90
|
11.90
|
11.94
|
11.90
|
11,200
|
|
|
5/31/2023
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.95
|
12.00
|
12.00
|
12.00
|
14,700
|
|
|
5/30/2023
|
-0.15 / -1.23%
|
12.15
|
12.15
|
11.95
|
12.00
|
12.00
|
12.00
|
5,500
|
|
|
5/29/2023
|
+0.10 / +0.83%
|
11.85
|
12.15
|
11.80
|
12.15
|
11.82
|
12.15
|
15,100
|
|
|
5/26/2023
|
+0.05 / +0.42%
|
11.75
|
12.15
|
11.75
|
12.05
|
11.94
|
12.05
|
12,500
|
|
|
5/25/2023
|
-0.10 / -0.83%
|
12.00
|
12.10
|
12.00
|
12.00
|
12.01
|
12.00
|
45,300
|
|
|
5/24/2023
|
0.00 / 0.00%
|
12.10
|
12.30
|
12.10
|
12.10
|
12.19
|
12.10
|
5,000
|
|
|
5/23/2023
|
-0.45 / -3.59%
|
12.90
|
12.90
|
12.00
|
12.10
|
12.22
|
12.10
|
31,900
|
|
|
5/22/2023
|
+0.15 / +1.21%
|
12.30
|
13.00
|
12.30
|
12.55
|
12.76
|
12.55
|
17,000
|
|
|
5/19/2023
|
-0.45 / -3.50%
|
12.75
|
12.75
|
12.05
|
12.40
|
12.20
|
12.40
|
29,500
|
|
|
5/18/2023
|
+0.65 / +5.33%
|
12.00
|
12.85
|
12.00
|
12.85
|
12.26
|
12.85
|
99,200
|
|
|
5/17/2023
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.36
|
12.20
|
9,800
|
|
|
5/16/2023
|
-0.05 / -0.41%
|
12.50
|
12.50
|
12.20
|
12.20
|
12.28
|
12.20
|
7,900
|
|
|
5/15/2023
|
+0.25 / +2.08%
|
12.05
|
12.50
|
12.05
|
12.25
|
12.39
|
12.25
|
73,900
|
|
|
5/12/2023
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.89
|
12.00
|
19,200
|
|
|
5/11/2023
|
+0.30 / +2.56%
|
11.65
|
12.00
|
11.65
|
12.00
|
11.73
|
12.00
|
8,000
|
|
|
5/10/2023
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.60
|
11.70
|
11.69
|
11.70
|
6,200
|
|
|