|
Closing price on 7/14/2021
|
|
| Open |
19.00 |
| High |
19.10 |
| Low |
17.30 |
| Volume |
306,700 |
| Split-adjusted Price |
13.58 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2021
|
-0.60 / -3.24%
|
19.00
|
19.10
|
17.30
|
17.90
|
18.00
|
13.58
|
306,700
|
|
|
7/13/2021
|
+1.00 / +5.71%
|
17.60
|
18.65
|
17.50
|
18.50
|
18.20
|
14.03
|
320,200
|
|
|
7/12/2021
|
-0.50 / -2.78%
|
17.90
|
18.00
|
17.00
|
17.50
|
17.39
|
13.28
|
367,300
|
|
|
7/9/2021
|
+0.85 / +4.96%
|
17.25
|
18.35
|
16.80
|
18.00
|
18.00
|
13.65
|
885,800
|
|
|
7/8/2021
|
+1.10 / +6.85%
|
16.90
|
17.15
|
16.40
|
17.15
|
17.12
|
13.01
|
740,500
|
|
|
7/7/2021
|
+1.05 / +7.00%
|
15.40
|
16.05
|
14.30
|
16.05
|
15.48
|
12.18
|
351,400
|
|
|
7/6/2021
|
-0.90 / -5.66%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.29
|
11.38
|
289,900
|
|
|
7/5/2021
|
-0.55 / -3.34%
|
16.90
|
16.90
|
15.30
|
15.90
|
16.09
|
12.06
|
384,800
|
|
|
7/2/2021
|
+1.05 / +6.82%
|
15.90
|
16.45
|
15.60
|
16.45
|
15.60
|
12.48
|
484,700
|
|
|
7/1/2021
|
+1.00 / +6.94%
|
14.40
|
15.40
|
14.40
|
15.40
|
15.14
|
11.68
|
798,500
|
|
|
6/30/2021
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.31
|
10.92
|
854,900
|
|
|
6/29/2021
|
0.00 / 0.00%
|
13.50
|
13.75
|
13.50
|
13.50
|
13.57
|
10.24
|
110,700
|
|
|
6/28/2021
|
+0.40 / +3.05%
|
13.10
|
13.60
|
13.10
|
13.50
|
13.50
|
10.24
|
84,400
|
|
|
6/25/2021
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.90
|
13.10
|
13.04
|
9.94
|
30,900
|
|
|
6/24/2021
|
-0.10 / -0.75%
|
13.00
|
13.25
|
12.90
|
13.20
|
13.01
|
10.01
|
104,100
|
|
|
6/23/2021
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.90
|
13.30
|
13.30
|
10.09
|
109,700
|
|
|
6/22/2021
|
-0.60 / -4.32%
|
14.00
|
14.00
|
13.15
|
13.30
|
13.57
|
10.09
|
57,200
|
|
|
6/21/2021
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.90
|
13.90
|
13.36
|
10.54
|
242,500
|
|
|
6/18/2021
|
0.00 / 0.00%
|
13.00
|
13.15
|
12.80
|
13.00
|
13.05
|
9.86
|
121,100
|
|
|
6/17/2021
|
0.00 / 0.00%
|
12.75
|
13.05
|
12.75
|
13.00
|
12.88
|
9.86
|
40,000
|
|
|
6/16/2021
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.97
|
9.86
|
36,400
|
|
|
6/15/2021
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.90
|
13.00
|
12.97
|
9.86
|
84,800
|
|
|
6/14/2021
|
+0.05 / +0.39%
|
12.95
|
13.15
|
12.90
|
13.00
|
12.98
|
9.86
|
71,700
|
|
|
6/11/2021
|
+0.05 / +0.39%
|
13.15
|
13.15
|
12.95
|
12.95
|
13.07
|
9.82
|
25,700
|
|
|
6/10/2021
|
-0.25 / -1.90%
|
13.15
|
13.20
|
12.90
|
12.90
|
12.94
|
9.79
|
27,200
|
|
|
6/9/2021
|
+0.20 / +1.54%
|
12.95
|
13.15
|
12.85
|
13.15
|
12.97
|
9.98
|
54,900
|
|
|
6/8/2021
|
-0.15 / -1.15%
|
13.15
|
13.15
|
12.95
|
12.95
|
13.01
|
9.82
|
39,200
|
|
|
6/7/2021
|
-0.10 / -0.76%
|
13.10
|
13.35
|
12.90
|
13.10
|
13.09
|
9.94
|
109,900
|
|
|
6/4/2021
|
-0.05 / -0.38%
|
13.05
|
13.25
|
13.00
|
13.20
|
13.07
|
10.01
|
88,200
|
|
|
6/3/2021
|
+0.15 / +1.15%
|
13.60
|
13.60
|
13.10
|
13.25
|
13.29
|
10.05
|
50,400
|
|
|