|
Closing price on 9/12/2024
|
|
| Open |
11.75 |
| High |
11.80 |
| Low |
11.55 |
| Volume |
49,700 |
| Split-adjusted Price |
11.60 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2024
|
-0.15 / -1.28%
|
11.75
|
11.80
|
11.55
|
11.60
|
11.69
|
11.60
|
49,700
|
|
|
9/11/2024
|
+0.30 / +2.62%
|
11.65
|
11.75
|
11.45
|
11.75
|
11.58
|
11.75
|
30,100
|
|
|
9/10/2024
|
-0.10 / -0.87%
|
11.85
|
11.85
|
11.45
|
11.45
|
11.57
|
11.45
|
35,500
|
|
|
9/9/2024
|
+0.35 / +3.13%
|
11.30
|
11.85
|
11.10
|
11.55
|
11.48
|
11.55
|
50,300
|
|
|
9/6/2024
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.34
|
11.20
|
26,600
|
|
|
9/5/2024
|
-0.05 / -0.43%
|
11.55
|
11.95
|
11.45
|
11.50
|
11.57
|
11.50
|
56,100
|
|
|
9/4/2024
|
-0.35 / -2.94%
|
11.55
|
11.70
|
11.50
|
11.55
|
11.57
|
11.55
|
33,300
|
|
|
8/30/2024
|
-0.25 / -2.06%
|
12.10
|
12.20
|
11.90
|
11.90
|
12.03
|
11.90
|
67,000
|
|
|
8/29/2024
|
-0.10 / -0.82%
|
12.45
|
12.45
|
12.05
|
12.15
|
12.19
|
12.15
|
32,100
|
|
|
8/28/2024
|
+0.15 / +1.24%
|
12.50
|
12.50
|
12.15
|
12.25
|
12.28
|
12.25
|
22,800
|
|
|
8/27/2024
|
-0.35 / -2.81%
|
12.50
|
12.65
|
12.00
|
12.10
|
12.11
|
12.10
|
58,000
|
|
|
8/26/2024
|
-0.25 / -1.97%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.50
|
12.45
|
34,700
|
|
|
8/23/2024
|
-0.05 / -0.39%
|
12.70
|
12.80
|
12.65
|
12.70
|
12.74
|
12.70
|
53,800
|
|
|
8/22/2024
|
0.00 / 0.00%
|
12.70
|
12.90
|
12.65
|
12.75
|
12.73
|
12.75
|
53,600
|
|
|
8/21/2024
|
+0.05 / +0.39%
|
12.95
|
12.95
|
12.50
|
12.75
|
12.72
|
12.75
|
45,200
|
|
|
8/20/2024
|
+0.10 / +0.79%
|
12.65
|
12.95
|
12.60
|
12.70
|
12.67
|
12.70
|
113,400
|
|
|
8/19/2024
|
0.00 / 0.00%
|
12.55
|
12.90
|
12.20
|
12.60
|
12.57
|
12.60
|
57,500
|
|
|
8/16/2024
|
+0.50 / +4.13%
|
12.10
|
12.70
|
12.00
|
12.60
|
12.35
|
12.60
|
63,200
|
|
|
8/15/2024
|
-0.50 / -3.97%
|
12.45
|
12.60
|
11.75
|
12.10
|
11.92
|
12.10
|
161,900
|
|
|
8/14/2024
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.58
|
12.60
|
62,100
|
|
|
8/13/2024
|
-0.10 / -0.78%
|
13.05
|
13.05
|
12.55
|
12.70
|
12.64
|
12.70
|
64,900
|
|
|
8/12/2024
|
+0.05 / +0.39%
|
12.75
|
12.95
|
12.55
|
12.80
|
12.74
|
12.80
|
47,500
|
|
|
8/9/2024
|
+0.10 / +0.79%
|
12.65
|
12.90
|
12.65
|
12.75
|
12.73
|
12.75
|
34,200
|
|
|
8/8/2024
|
-0.35 / -2.69%
|
12.50
|
12.95
|
12.50
|
12.65
|
12.70
|
12.65
|
59,300
|
|
|
8/7/2024
|
-0.20 / -1.52%
|
13.20
|
13.20
|
12.55
|
13.00
|
12.81
|
13.00
|
93,400
|
|
|
8/6/2024
|
+0.60 / +4.76%
|
11.85
|
13.40
|
11.85
|
13.20
|
12.57
|
13.20
|
152,100
|
|
|
8/5/2024
|
-0.90 / -6.67%
|
13.45
|
13.45
|
12.60
|
12.60
|
12.77
|
12.60
|
180,500
|
|
|
8/2/2024
|
+0.20 / +1.50%
|
13.20
|
13.70
|
12.75
|
13.50
|
13.02
|
13.50
|
138,200
|
|
|
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
|
|
|