|
Closing price on 9/23/2024
|
|
| Open |
12.00 |
| High |
12.10 |
| Low |
11.70 |
| Volume |
39,500 |
| Split-adjusted Price |
12.10 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2024
|
+0.05 / +0.41%
|
12.00
|
12.10
|
11.70
|
12.10
|
11.87
|
12.10
|
39,500
|
|
|
9/20/2024
|
+0.05 / +0.42%
|
12.00
|
12.20
|
11.90
|
12.05
|
12.04
|
12.05
|
74,500
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.85
|
12.10
|
11.85
|
12.00
|
11.97
|
12.00
|
20,500
|
|
|
9/18/2024
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.30
|
12.00
|
11.74
|
12.00
|
129,000
|
|
|
9/17/2024
|
0.00 / 0.00%
|
11.20
|
11.60
|
11.20
|
11.60
|
11.34
|
11.60
|
20,800
|
|
|
9/16/2024
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.50
|
11.60
|
11.62
|
11.60
|
24,000
|
|
|
9/13/2024
|
+0.10 / +0.86%
|
11.85
|
11.85
|
11.60
|
11.70
|
11.70
|
11.70
|
30,800
|
|
|
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
|
|
|