|
Closing price on 6/6/2019
|
|
| Open |
11.40 |
| High |
11.40 |
| Low |
11.25 |
| Volume |
11,070 |
| Split-adjusted Price |
7.49 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2019
|
+0.15 / +1.33%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.29
|
7.49
|
11,070
|
|
|
6/5/2019
|
-0.15 / -1.32%
|
11.25
|
11.30
|
11.20
|
11.25
|
11.25
|
7.39
|
10,260
|
|
|
6/4/2019
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.20
|
11.40
|
11.25
|
7.49
|
30,310
|
|
|
6/3/2019
|
0.00 / 0.00%
|
11.40
|
11.60
|
11.30
|
11.30
|
11.34
|
7.42
|
13,400
|
|
|
5/31/2019
|
-0.20 / -1.74%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.43
|
7.42
|
17,230
|
|
|
5/30/2019
|
-0.10 / -0.86%
|
11.60
|
11.60
|
11.40
|
11.50
|
11.46
|
7.55
|
12,220
|
|
|
5/29/2019
|
+0.40 / +3.57%
|
11.20
|
11.80
|
11.20
|
11.60
|
11.47
|
7.62
|
15,870
|
|
|
5/28/2019
|
-0.20 / -1.75%
|
11.15
|
11.40
|
11.15
|
11.20
|
11.23
|
7.36
|
12,380
|
|
|
5/27/2019
|
+0.10 / +0.88%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
7.49
|
10
|
|
|
5/24/2019
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.10
|
11.30
|
11.16
|
7.42
|
12,460
|
|
|
5/23/2019
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.10
|
11.35
|
11.18
|
7.45
|
10,290
|
|
|
5/22/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
7.49
|
3,030
|
|
|
5/21/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.10
|
11.40
|
11.15
|
7.49
|
67,180
|
|
|
5/20/2019
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.20
|
11.50
|
11.36
|
7.55
|
22,980
|
|
|
5/17/2019
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.50
|
11.46
|
7.55
|
6,160
|
|
|
5/16/2019
|
-0.15 / -1.29%
|
11.40
|
11.60
|
11.20
|
11.50
|
11.31
|
7.55
|
19,720
|
|
|
5/15/2019
|
-0.05 / -0.43%
|
11.40
|
11.65
|
11.40
|
11.65
|
11.58
|
7.65
|
950
|
|
|
5/14/2019
|
+0.20 / +1.74%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.68
|
40
|
|
|
5/13/2019
|
+0.15 / +1.32%
|
11.65
|
11.70
|
11.25
|
11.50
|
11.66
|
7.55
|
4,030
|
|
|
5/10/2019
|
-0.05 / -0.44%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.33
|
7.45
|
19,940
|
|
|
5/9/2019
|
-0.70 / -5.79%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.45
|
7.49
|
6,260
|
|
|
5/8/2019
|
+0.75 / +6.61%
|
11.35
|
12.10
|
11.35
|
12.10
|
11.45
|
7.95
|
8,120
|
|
|
5/7/2019
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.20
|
11.35
|
11.31
|
7.45
|
54,280
|
|
|
5/6/2019
|
-0.20 / -1.74%
|
11.50
|
11.75
|
11.30
|
11.30
|
11.33
|
7.42
|
20,830
|
|
|
5/3/2019
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.50
|
11.50
|
11.50
|
7.55
|
34,510
|
|
|
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
|
|
|