|
Closing price on 7/11/2024
|
|
| Open |
17.80 |
| High |
18.10 |
| Low |
17.50 |
| Volume |
365,100 |
| Split-adjusted Price |
17.55 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2024
|
-0.25 / -1.40%
|
17.80
|
18.10
|
17.50
|
17.55
|
17.66
|
17.55
|
365,100
|
|
|
7/10/2024
|
-0.60 / -3.26%
|
18.40
|
18.50
|
17.80
|
17.80
|
18.14
|
17.80
|
333,300
|
|
|
7/9/2024
|
-0.20 / -1.08%
|
18.90
|
18.90
|
18.20
|
18.40
|
18.40
|
18.40
|
295,700
|
|
|
7/8/2024
|
+0.30 / +1.64%
|
18.35
|
19.50
|
18.30
|
18.60
|
18.75
|
18.60
|
510,700
|
|
|
7/5/2024
|
-0.05 / -0.27%
|
18.65
|
18.65
|
17.80
|
18.30
|
18.15
|
18.30
|
284,600
|
|
|
7/4/2024
|
-0.25 / -1.34%
|
18.95
|
18.95
|
18.00
|
18.35
|
18.36
|
18.35
|
403,600
|
|
|
7/3/2024
|
+0.75 / +4.20%
|
18.00
|
18.80
|
17.85
|
18.60
|
18.30
|
18.60
|
711,500
|
|
|
7/2/2024
|
-0.15 / -0.83%
|
17.65
|
18.20
|
17.65
|
17.85
|
17.99
|
17.85
|
111,600
|
|
|
7/1/2024
|
+0.60 / +3.45%
|
17.50
|
18.20
|
17.50
|
18.00
|
18.00
|
18.00
|
348,800
|
|
|
6/28/2024
|
-1.00 / -5.43%
|
17.70
|
18.30
|
17.20
|
17.40
|
17.53
|
17.40
|
335,700
|
|
|
6/27/2024
|
+0.55 / +3.08%
|
18.00
|
18.50
|
17.85
|
18.40
|
18.23
|
18.40
|
290,500
|
|
|
6/26/2024
|
+0.60 / +3.48%
|
17.25
|
17.85
|
17.10
|
17.85
|
17.63
|
17.85
|
247,100
|
|
|
6/25/2024
|
-0.60 / -3.36%
|
17.85
|
18.00
|
16.85
|
17.25
|
17.54
|
17.25
|
508,100
|
|
|
6/24/2024
|
-1.25 / -6.54%
|
19.20
|
19.20
|
17.85
|
17.85
|
18.25
|
17.85
|
618,500
|
|
|
6/21/2024
|
+0.55 / +2.96%
|
18.90
|
19.45
|
18.20
|
19.10
|
18.84
|
19.10
|
876,100
|
|
|
6/20/2024
|
-1.35 / -6.78%
|
19.90
|
19.90
|
18.55
|
18.55
|
19.06
|
18.55
|
1,436,900
|
|
|
6/19/2024
|
+0.75 / +3.92%
|
19.45
|
20.10
|
19.30
|
19.90
|
19.75
|
19.90
|
891,300
|
|
|
6/18/2024
|
+1.25 / +6.98%
|
17.95
|
19.15
|
17.50
|
19.15
|
18.52
|
19.15
|
1,766,900
|
|
|
6/17/2024
|
+0.60 / +3.47%
|
17.35
|
18.30
|
17.35
|
17.90
|
17.89
|
17.90
|
523,500
|
|
|
6/14/2024
|
+0.05 / +0.29%
|
17.00
|
17.65
|
17.00
|
17.30
|
17.37
|
17.30
|
637,400
|
|
|
6/13/2024
|
-0.15 / -0.86%
|
17.00
|
17.40
|
16.95
|
17.25
|
17.15
|
17.25
|
535,300
|
|
|
6/12/2024
|
-0.15 / -0.85%
|
17.60
|
17.75
|
17.00
|
17.40
|
17.24
|
17.40
|
399,500
|
|
|
6/11/2024
|
+1.05 / +6.36%
|
16.50
|
17.65
|
16.50
|
17.55
|
17.14
|
17.55
|
916,800
|
|
|
6/10/2024
|
-0.05 / -0.30%
|
16.60
|
17.00
|
16.05
|
16.50
|
16.55
|
16.50
|
790,600
|
|
|
6/7/2024
|
+0.70 / +4.42%
|
15.85
|
16.95
|
15.85
|
16.55
|
16.48
|
16.55
|
1,532,400
|
|
|
6/6/2024
|
+0.40 / +2.59%
|
15.50
|
15.95
|
15.20
|
15.85
|
15.70
|
15.85
|
900,400
|
|
|
6/5/2024
|
+1.00 / +6.92%
|
15.45
|
15.45
|
15.05
|
15.45
|
15.42
|
15.45
|
1,086,000
|
|
|
6/4/2024
|
+0.90 / +6.64%
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
14.45
|
434,500
|
|
|
6/3/2024
|
+0.85 / +6.69%
|
12.70
|
13.55
|
12.70
|
13.55
|
13.48
|
13.55
|
706,200
|
|
|
5/31/2024
|
+0.20 / +1.60%
|
12.50
|
13.30
|
12.50
|
12.70
|
12.79
|
12.70
|
258,300
|
|
|