|
Closing price on 8/2/2018
|
|
| Open |
11.15 |
| High |
11.45 |
| Low |
11.10 |
| Volume |
28,910 |
| Split-adjusted Price |
6.27 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2018
|
+0.10 / +0.90%
|
11.15
|
11.45
|
11.10
|
11.25
|
11.21
|
6.27
|
28,910
|
|
|
8/1/2018
|
-0.15 / -1.33%
|
11.50
|
11.50
|
11.10
|
11.15
|
11.19
|
6.21
|
24,390
|
|
|
7/31/2018
|
-0.55 / -4.64%
|
11.85
|
11.85
|
11.10
|
11.30
|
11.39
|
6.29
|
84,900
|
|
|
7/30/2018
|
-0.10 / -0.84%
|
12.30
|
12.30
|
11.85
|
11.85
|
11.90
|
6.60
|
8,150
|
|
|
7/27/2018
|
+0.10 / +0.84%
|
11.85
|
11.95
|
11.85
|
11.95
|
11.88
|
6.66
|
18,020
|
|
|
7/26/2018
|
-0.05 / -0.42%
|
12.20
|
12.45
|
11.85
|
11.85
|
11.90
|
6.60
|
40,740
|
|
|
7/25/2018
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.95
|
6.63
|
16,650
|
|
|
7/24/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.96
|
6.63
|
48,840
|
|
|
7/23/2018
|
0.00 / 0.00%
|
12.20
|
12.50
|
11.95
|
12.00
|
12.04
|
6.68
|
24,660
|
|
|
7/20/2018
|
+0.05 / +0.42%
|
12.25
|
12.25
|
11.95
|
12.00
|
12.00
|
6.68
|
31,750
|
|
|
7/19/2018
|
0.00 / 0.00%
|
11.95
|
12.10
|
11.90
|
11.95
|
12.00
|
6.66
|
57,230
|
|
|
7/18/2018
|
+0.10 / +0.84%
|
11.85
|
12.10
|
11.50
|
11.95
|
11.89
|
6.66
|
58,890
|
|
|
7/17/2018
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.80
|
11.85
|
11.84
|
6.60
|
8,870
|
|
|
7/16/2018
|
+0.05 / +0.42%
|
12.20
|
12.20
|
11.70
|
11.90
|
11.80
|
6.63
|
12,030
|
|
|
7/13/2018
|
+0.05 / +0.42%
|
12.00
|
12.10
|
11.80
|
11.85
|
11.88
|
6.60
|
40,420
|
|
|
7/12/2018
|
+0.05 / +0.43%
|
11.95
|
12.10
|
11.80
|
11.80
|
11.93
|
6.57
|
27,910
|
|
|
7/11/2018
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.55
|
11.75
|
11.72
|
6.55
|
46,830
|
|
|
7/10/2018
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.90
|
11.90
|
11.95
|
6.63
|
6,140
|
|
|
7/9/2018
|
+0.10 / +0.84%
|
11.80
|
12.45
|
11.80
|
12.00
|
11.97
|
6.68
|
10,690
|
|
|
7/6/2018
|
+0.20 / +1.71%
|
11.95
|
11.95
|
11.65
|
11.90
|
11.72
|
6.63
|
69,110
|
|
|
7/5/2018
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.70
|
11.70
|
11.83
|
6.52
|
111,290
|
|
|
7/4/2018
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.60
|
11.70
|
11.65
|
6.52
|
27,460
|
|
|
7/3/2018
|
-0.10 / -0.85%
|
11.65
|
12.15
|
11.65
|
11.70
|
11.79
|
6.52
|
42,830
|
|
|
7/2/2018
|
-0.40 / -3.28%
|
11.90
|
12.20
|
11.80
|
11.80
|
11.94
|
6.57
|
66,770
|
|
|
6/29/2018
|
0.00 / 0.00%
|
12.20
|
12.30
|
11.80
|
12.20
|
12.05
|
6.80
|
65,410
|
|
|
6/28/2018
|
+0.10 / +0.83%
|
12.20
|
12.40
|
12.00
|
12.20
|
12.18
|
6.80
|
63,070
|
|
|
6/27/2018
|
-0.20 / -1.63%
|
12.50
|
12.50
|
12.10
|
12.10
|
12.16
|
6.74
|
38,160
|
|
|
6/26/2018
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.20
|
12.30
|
12.31
|
6.85
|
43,550
|
|
|
6/25/2018
|
-0.10 / -0.81%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.41
|
6.85
|
32,150
|
|
|
6/22/2018
|
+0.30 / +2.48%
|
12.10
|
12.70
|
12.10
|
12.40
|
12.44
|
6.91
|
25,570
|
|
|