|
Closing price on 9/20/2022
|
|
| Open |
10.10 |
| High |
10.55 |
| Low |
10.10 |
| Volume |
100,400 |
| Split-adjusted Price |
9.41 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
+0.25 / +2.48%
|
10.10
|
10.55
|
10.10
|
10.35
|
10.28
|
9.41
|
100,400
|
|
|
9/19/2022
|
-0.75 / -6.91%
|
10.80
|
10.80
|
10.10
|
10.10
|
10.43
|
9.18
|
264,700
|
|
|
9/16/2022
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.80
|
10.85
|
10.89
|
9.86
|
126,500
|
|
|
9/15/2022
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.00
|
10.96
|
10.00
|
47,100
|
|
|
9/14/2022
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.94
|
10.00
|
82,700
|
|
|
9/13/2022
|
-0.15 / -1.35%
|
11.00
|
11.20
|
11.00
|
11.00
|
11.08
|
10.00
|
106,600
|
|
|
9/12/2022
|
-0.05 / -0.45%
|
11.10
|
11.30
|
11.10
|
11.15
|
11.16
|
10.14
|
44,300
|
|
|
9/9/2022
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.05
|
11.20
|
11.15
|
10.18
|
130,000
|
|
|
9/8/2022
|
+0.10 / +0.90%
|
11.25
|
11.30
|
11.05
|
11.25
|
11.16
|
10.23
|
69,600
|
|
|
9/7/2022
|
-0.30 / -2.62%
|
11.45
|
11.65
|
11.10
|
11.15
|
11.41
|
10.14
|
170,500
|
|
|
9/6/2022
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.35
|
11.45
|
11.42
|
10.41
|
72,100
|
|
|
9/5/2022
|
-0.25 / -2.16%
|
11.60
|
11.80
|
11.35
|
11.35
|
11.43
|
10.32
|
114,800
|
|
|
8/31/2022
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.30
|
11.60
|
11.49
|
10.55
|
101,700
|
|
|
8/30/2022
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.30
|
11.30
|
11.39
|
10.27
|
50,400
|
|
|
8/29/2022
|
-0.20 / -1.74%
|
11.35
|
11.35
|
11.00
|
11.30
|
11.22
|
10.27
|
192,400
|
|
|
8/26/2022
|
-0.10 / -0.86%
|
11.70
|
11.70
|
11.45
|
11.50
|
11.51
|
10.45
|
145,800
|
|
|
8/25/2022
|
-0.05 / -0.43%
|
11.65
|
11.70
|
11.00
|
11.60
|
11.51
|
10.55
|
212,700
|
|
|
8/24/2022
|
+0.15 / +1.30%
|
11.55
|
11.75
|
11.50
|
11.65
|
11.58
|
10.59
|
136,500
|
|
|
8/23/2022
|
+0.05 / +0.44%
|
11.40
|
11.65
|
11.40
|
11.50
|
11.51
|
10.45
|
121,900
|
|
|
8/22/2022
|
-0.30 / -2.55%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.50
|
10.41
|
304,900
|
|
|
8/19/2022
|
-0.30 / -2.49%
|
12.05
|
12.05
|
11.70
|
11.75
|
11.88
|
10.68
|
210,300
|
|
|
8/18/2022
|
-0.20 / -1.63%
|
12.05
|
12.20
|
11.95
|
12.05
|
12.06
|
10.95
|
145,300
|
|
|
8/17/2022
|
-0.30 / -2.39%
|
12.55
|
12.70
|
11.90
|
12.25
|
12.27
|
11.14
|
351,800
|
|
|
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
|
|
|