|
Closing price on 9/23/2019
|
|
| Open |
11.65 |
| High |
11.90 |
| Low |
11.50 |
| Volume |
78,030 |
| Split-adjusted Price |
7.59 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2019
|
-0.15 / -1.28%
|
11.65
|
11.90
|
11.50
|
11.55
|
11.57
|
7.59
|
78,030
|
|
|
9/20/2019
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.70
|
11.70
|
11.70
|
7.68
|
133,500
|
|
|
9/19/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
7.75
|
7,240
|
|
|
9/18/2019
|
+0.10 / +0.85%
|
11.75
|
11.80
|
11.70
|
11.80
|
11.78
|
7.75
|
21,140
|
|
|
9/17/2019
|
+0.05 / +0.43%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
7.68
|
17,230
|
|
|
9/16/2019
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.65
|
11.65
|
11.68
|
7.65
|
15,530
|
|
|
9/13/2019
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.70
|
11.75
|
11.72
|
7.72
|
10,920
|
|
|
9/12/2019
|
+0.10 / +0.85%
|
11.75
|
11.80
|
11.65
|
11.80
|
11.67
|
7.75
|
47,720
|
|
|
9/11/2019
|
-0.05 / -0.43%
|
11.70
|
11.75
|
11.70
|
11.70
|
11.71
|
7.68
|
5,350
|
|
|
9/10/2019
|
0.00 / 0.00%
|
11.70
|
11.75
|
11.70
|
11.75
|
11.74
|
7.72
|
14,910
|
|
|
9/9/2019
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.65
|
11.75
|
11.70
|
7.72
|
7,610
|
|
|
9/6/2019
|
-0.15 / -1.26%
|
11.70
|
11.90
|
11.70
|
11.75
|
11.76
|
7.72
|
510
|
|
|
9/5/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.72
|
7.82
|
59,820
|
|
|
9/4/2019
|
+0.10 / +0.84%
|
11.75
|
12.00
|
11.75
|
12.00
|
11.90
|
7.88
|
5,210
|
|
|
9/3/2019
|
0.00 / 0.00%
|
11.75
|
11.90
|
11.70
|
11.90
|
11.78
|
7.82
|
26,750
|
|
|
8/30/2019
|
-0.15 / -1.24%
|
12.00
|
12.00
|
11.80
|
11.90
|
11.85
|
7.82
|
8,440
|
|
|
8/29/2019
|
-0.05 / -0.41%
|
12.00
|
12.05
|
11.80
|
12.05
|
11.99
|
7.91
|
7,090
|
|
|
8/28/2019
|
+0.50 / +4.31%
|
11.60
|
12.10
|
11.60
|
12.10
|
11.72
|
7.95
|
19,280
|
|
|
8/27/2019
|
-0.40 / -3.33%
|
11.65
|
12.10
|
11.60
|
11.60
|
11.69
|
7.62
|
18,740
|
|
|
8/26/2019
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.63
|
7.88
|
4,730
|
|
|
8/23/2019
|
+0.20 / +1.69%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.86
|
7.88
|
2,950
|
|
|
8/22/2019
|
+0.30 / +2.61%
|
11.50
|
12.20
|
11.50
|
11.80
|
11.95
|
7.75
|
59,350
|
|
|
8/21/2019
|
-0.10 / -0.86%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
7.55
|
36,420
|
|
|
8/20/2019
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.63
|
7.62
|
24,960
|
|
|
8/19/2019
|
-0.20 / -1.69%
|
11.90
|
11.90
|
11.60
|
11.60
|
11.69
|
7.62
|
4,020
|
|
|
8/16/2019
|
+0.30 / +2.61%
|
11.65
|
11.80
|
11.40
|
11.80
|
11.56
|
7.75
|
33,300
|
|
|
8/15/2019
|
-0.05 / -0.43%
|
11.50
|
11.60
|
11.50
|
11.50
|
11.53
|
7.55
|
2,610
|
|
|
8/14/2019
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.50
|
11.55
|
11.65
|
7.59
|
6,350
|
|
|
8/13/2019
|
+0.05 / +0.43%
|
11.50
|
11.85
|
11.50
|
11.55
|
11.70
|
7.59
|
23,510
|
|
|
8/12/2019
|
0.00 / 0.00%
|
11.50
|
11.75
|
11.50
|
11.50
|
11.51
|
7.55
|
100,990
|
|
|