|
Closing price on 9/30/2022
|
|
| Open |
9.50 |
| High |
9.50 |
| Low |
9.01 |
| Volume |
191,400 |
| Split-adjusted Price |
8.64 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2022
|
+0.01 / +0.11%
|
9.50
|
9.50
|
9.01
|
9.50
|
9.37
|
8.64
|
191,400
|
|
|
9/29/2022
|
-0.11 / -1.15%
|
9.31
|
9.60
|
9.31
|
9.49
|
9.42
|
8.63
|
30,600
|
|
|
9/28/2022
|
-0.09 / -0.93%
|
9.61
|
9.70
|
9.40
|
9.60
|
9.54
|
8.73
|
96,800
|
|
|
9/27/2022
|
-0.10 / -1.02%
|
9.75
|
9.89
|
9.52
|
9.69
|
9.73
|
8.81
|
30,300
|
|
|
9/26/2022
|
-0.21 / -2.10%
|
9.64
|
9.97
|
9.30
|
9.79
|
9.45
|
8.90
|
385,600
|
|
|
9/23/2022
|
-0.10 / -0.99%
|
10.00
|
10.15
|
10.00
|
10.00
|
10.06
|
9.09
|
29,000
|
|
|
9/22/2022
|
+0.05 / +0.50%
|
10.00
|
10.10
|
9.80
|
10.10
|
9.99
|
9.18
|
75,000
|
|
|
9/21/2022
|
-0.30 / -2.90%
|
10.10
|
10.35
|
10.00
|
10.05
|
10.09
|
9.14
|
86,200
|
|
|
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
|
|
|