|
Closing price on 8/1/2024
|
|
| Open |
13.50 |
| High |
13.60 |
| Low |
12.80 |
| Volume |
204,100 |
| Split-adjusted Price |
13.30 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2024
|
0.00 / 0.00%
|
13.50
|
13.60
|
12.80
|
13.30
|
13.24
|
13.30
|
204,100
|
|
|
7/31/2024
|
-0.70 / -5.00%
|
13.60
|
14.45
|
13.30
|
13.30
|
13.89
|
13.30
|
126,800
|
|
|
7/30/2024
|
-0.35 / -2.44%
|
14.35
|
14.35
|
13.60
|
14.00
|
13.99
|
14.00
|
89,300
|
|
|
7/29/2024
|
+0.40 / +2.87%
|
14.20
|
14.55
|
14.00
|
14.35
|
14.40
|
14.35
|
30,700
|
|
|
7/26/2024
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.80
|
13.95
|
13.98
|
13.95
|
72,000
|
|
|
7/25/2024
|
-0.55 / -3.77%
|
14.85
|
14.85
|
14.00
|
14.05
|
14.16
|
14.05
|
57,300
|
|
|
7/24/2024
|
-0.30 / -2.01%
|
14.90
|
15.15
|
13.90
|
14.60
|
14.33
|
14.60
|
81,800
|
|
|
7/23/2024
|
+0.95 / +6.81%
|
13.95
|
14.90
|
13.90
|
14.90
|
14.38
|
14.90
|
336,500
|
|
|
7/22/2024
|
-0.65 / -4.45%
|
14.60
|
14.60
|
13.70
|
13.95
|
13.91
|
13.95
|
189,100
|
|
|
7/19/2024
|
-0.75 / -4.89%
|
15.80
|
15.80
|
14.40
|
14.60
|
14.79
|
14.60
|
140,000
|
|
|
7/18/2024
|
-0.05 / -0.32%
|
15.40
|
16.00
|
14.70
|
15.35
|
15.24
|
15.35
|
153,400
|
|
|
7/17/2024
|
-1.10 / -6.67%
|
16.40
|
16.40
|
15.35
|
15.40
|
15.77
|
15.40
|
264,800
|
|
|
7/16/2024
|
+0.15 / +0.92%
|
15.60
|
17.10
|
15.50
|
16.50
|
16.51
|
16.50
|
249,100
|
|
|
7/15/2024
|
-1.20 / -6.84%
|
17.15
|
17.50
|
16.35
|
16.35
|
16.86
|
16.35
|
250,800
|
|
|
7/12/2024
|
0.00 / 0.00%
|
17.75
|
18.00
|
17.40
|
17.55
|
17.59
|
17.55
|
200,600
|
|
|
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
|
|
|