|
Closing price on 8/5/2019
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.20 |
| Volume |
18,620 |
| Split-adjusted Price |
7.49 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
-0.05 / -0.44%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.28
|
7.49
|
18,620
|
|
|
8/2/2019
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.45
|
11.45
|
11.48
|
7.52
|
2,100
|
|
|
8/1/2019
|
0.00 / 0.00%
|
11.25
|
11.70
|
11.25
|
11.50
|
11.48
|
7.55
|
16,030
|
|
|
7/31/2019
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.15
|
11.50
|
11.49
|
7.55
|
52,830
|
|
|
7/30/2019
|
-0.20 / -1.71%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.72
|
7.55
|
14,250
|
|
|
7/29/2019
|
0.00 / 0.00%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.62
|
7.68
|
13,430
|
|
|
7/26/2019
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.60
|
11.70
|
11.66
|
7.68
|
3,240
|
|
|
7/25/2019
|
-0.05 / -0.43%
|
11.85
|
11.85
|
11.25
|
11.70
|
11.60
|
7.68
|
19,400
|
|
|
7/24/2019
|
+0.35 / +3.07%
|
11.95
|
11.95
|
11.50
|
11.75
|
11.60
|
7.72
|
13,190
|
|
|
7/23/2019
|
-0.60 / -5.00%
|
11.95
|
11.95
|
11.40
|
11.40
|
11.79
|
7.49
|
16,620
|
|
|
7/22/2019
|
-0.40 / -3.23%
|
11.95
|
12.10
|
11.95
|
12.00
|
12.02
|
7.88
|
19,220
|
|
|
7/19/2019
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.20
|
12.40
|
12.43
|
8.14
|
5,390
|
|
|
7/18/2019
|
+0.50 / +4.20%
|
11.90
|
12.40
|
11.70
|
12.40
|
12.15
|
8.14
|
15,880
|
|
|
7/17/2019
|
-0.05 / -0.42%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.89
|
7.82
|
27,920
|
|
|
7/16/2019
|
-0.05 / -0.42%
|
12.15
|
12.15
|
11.95
|
11.95
|
12.06
|
7.85
|
5,390
|
|
|
7/15/2019
|
0.00 / 0.00%
|
12.30
|
12.30
|
11.55
|
12.00
|
11.89
|
7.88
|
25,480
|
|
|
7/12/2019
|
-0.20 / -1.64%
|
11.90
|
12.20
|
11.90
|
12.00
|
12.06
|
7.88
|
37,660
|
|
|
7/11/2019
|
-0.15 / -1.21%
|
12.35
|
12.35
|
12.00
|
12.20
|
12.18
|
8.01
|
9,280
|
|
|
7/10/2019
|
0.00 / 0.00%
|
12.65
|
12.65
|
12.15
|
12.35
|
12.34
|
8.11
|
40,350
|
|
|
7/9/2019
|
+0.80 / +6.93%
|
11.70
|
12.35
|
11.60
|
12.35
|
12.20
|
8.11
|
118,500
|
|
|
7/8/2019
|
+0.05 / +0.43%
|
11.50
|
11.70
|
11.40
|
11.55
|
11.40
|
7.59
|
23,240
|
|
|
7/5/2019
|
-0.20 / -1.71%
|
11.75
|
11.75
|
11.40
|
11.50
|
11.64
|
7.55
|
6,960
|
|
|
7/4/2019
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.50
|
11.70
|
11.60
|
7.68
|
31,300
|
|
|
7/3/2019
|
+0.20 / +1.74%
|
11.50
|
11.70
|
11.45
|
11.70
|
11.45
|
7.68
|
6,550
|
|
|
7/2/2019
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.40
|
11.50
|
11.41
|
7.55
|
8,500
|
|
|
7/1/2019
|
+0.20 / +1.77%
|
11.70
|
11.75
|
11.30
|
11.50
|
11.39
|
7.55
|
4,740
|
|
|
6/28/2019
|
-0.15 / -1.31%
|
11.45
|
11.45
|
11.30
|
11.30
|
11.41
|
7.42
|
28,390
|
|
|
6/27/2019
|
-0.25 / -2.14%
|
11.70
|
11.70
|
11.45
|
11.45
|
11.53
|
7.52
|
24,200
|
|
|
6/26/2019
|
-0.10 / -0.85%
|
11.80
|
11.95
|
11.70
|
11.70
|
11.79
|
7.68
|
2,510
|
|
|
6/25/2019
|
+0.35 / +3.06%
|
11.40
|
11.80
|
11.25
|
11.80
|
11.44
|
7.75
|
24,310
|
|
|