|
Closing price on 8/16/2022
|
|
| Open |
12.40 |
| High |
12.65 |
| Low |
12.25 |
| Volume |
478,800 |
| Split-adjusted Price |
11.41 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
+0.30 / +2.45%
|
12.40
|
12.65
|
12.25
|
12.55
|
12.46
|
11.41
|
478,800
|
|
|
8/15/2022
|
0.00 / 0.00%
|
12.25
|
12.35
|
12.15
|
12.25
|
12.26
|
11.14
|
325,600
|
|
|
8/12/2022
|
0.00 / 0.00%
|
12.25
|
12.40
|
12.20
|
12.25
|
12.26
|
11.14
|
229,600
|
|
|
8/11/2022
|
-0.10 / -0.81%
|
12.40
|
12.70
|
12.25
|
12.25
|
12.45
|
11.14
|
493,300
|
|
|
8/10/2022
|
-0.20 / -1.59%
|
12.40
|
12.60
|
12.30
|
12.35
|
12.47
|
11.23
|
298,600
|
|
|
8/9/2022
|
+0.30 / +2.45%
|
12.20
|
12.85
|
12.20
|
12.55
|
12.50
|
11.41
|
361,700
|
|
|
8/8/2022
|
+0.10 / +0.82%
|
12.50
|
12.50
|
12.10
|
12.25
|
12.16
|
11.14
|
488,700
|
|
|
8/5/2022
|
+0.20 / +1.67%
|
12.00
|
12.40
|
11.85
|
12.15
|
12.18
|
11.05
|
286,600
|
|
|
8/4/2022
|
+0.15 / +1.27%
|
11.95
|
12.10
|
11.85
|
11.95
|
11.98
|
10.86
|
131,200
|
|
|
8/3/2022
|
-0.05 / -0.42%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.79
|
10.73
|
89,200
|
|
|
8/2/2022
|
+0.25 / +2.16%
|
11.60
|
11.90
|
11.50
|
11.85
|
11.69
|
10.77
|
226,900
|
|
|
8/1/2022
|
-0.20 / -1.69%
|
11.85
|
11.90
|
11.60
|
11.60
|
11.75
|
10.55
|
164,300
|
|
|
7/29/2022
|
-0.40 / -3.28%
|
12.15
|
12.20
|
11.80
|
11.80
|
11.96
|
10.73
|
187,200
|
|
|
7/28/2022
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.18
|
11.09
|
155,800
|
|
|
7/27/2022
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
10.91
|
48,600
|
|
|
7/26/2022
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.84
|
10.82
|
53,300
|
|
|
7/25/2022
|
-0.35 / -2.88%
|
12.15
|
12.15
|
11.60
|
11.80
|
11.74
|
10.73
|
72,500
|
|
|
7/22/2022
|
-0.05 / -0.41%
|
12.20
|
12.20
|
11.85
|
12.15
|
11.98
|
11.05
|
141,500
|
|
|
7/21/2022
|
-0.10 / -0.81%
|
12.30
|
12.55
|
12.00
|
12.20
|
12.15
|
11.09
|
105,700
|
|
|
7/20/2022
|
+0.40 / +3.36%
|
11.60
|
12.70
|
11.60
|
12.30
|
12.22
|
11.18
|
272,600
|
|
|
7/19/2022
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.90
|
11.72
|
10.82
|
47,300
|
|
|
7/18/2022
|
+0.25 / +2.15%
|
11.90
|
12.10
|
11.65
|
11.90
|
11.89
|
10.82
|
87,700
|
|
|
7/15/2022
|
+0.05 / +0.43%
|
11.60
|
12.00
|
11.50
|
11.65
|
11.74
|
10.59
|
122,100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
11.55
|
11.65
|
11.20
|
11.60
|
11.57
|
10.55
|
33,500
|
|
|
7/13/2022
|
+0.15 / +1.31%
|
11.50
|
11.65
|
11.45
|
11.60
|
11.56
|
10.55
|
45,700
|
|
|
7/12/2022
|
+0.25 / +2.23%
|
11.30
|
11.50
|
11.25
|
11.45
|
11.42
|
10.41
|
76,400
|
|
|
7/11/2022
|
-0.15 / -1.32%
|
11.00
|
11.55
|
11.00
|
11.20
|
11.14
|
10.18
|
48,000
|
|
|
7/8/2022
|
+0.15 / +1.34%
|
11.25
|
11.40
|
11.25
|
11.35
|
11.33
|
10.32
|
15,400
|
|
|
7/7/2022
|
-0.10 / -0.88%
|
11.20
|
11.60
|
11.05
|
11.20
|
11.19
|
10.18
|
35,300
|
|
|
7/6/2022
|
-0.15 / -1.31%
|
11.10
|
11.95
|
11.10
|
11.30
|
11.49
|
10.27
|
58,500
|
|
|