|
Closing price on 9/6/2022
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.35 |
| Volume |
72,100 |
| Split-adjusted Price |
10.41 |
|
|
ITD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/5/2022
|
+0.20 / +1.67%
|
12.00
|
12.40
|
11.85
|
12.15
|
12.18
|
11.05
|
286,600
|
|
|
8/4/2022
|
+0.15 / +1.27%
|
11.95
|
12.10
|
11.85
|
11.95
|
11.98
|
10.86
|
131,200
|
|
|
8/3/2022
|
-0.05 / -0.42%
|
11.70
|
11.90
|
11.70
|
11.80
|
11.79
|
10.73
|
89,200
|
|
|
8/2/2022
|
+0.25 / +2.16%
|
11.60
|
11.90
|
11.50
|
11.85
|
11.69
|
10.77
|
226,900
|
|
|
8/1/2022
|
-0.20 / -1.69%
|
11.85
|
11.90
|
11.60
|
11.60
|
11.75
|
10.55
|
164,300
|
|
|
7/29/2022
|
-0.40 / -3.28%
|
12.15
|
12.20
|
11.80
|
11.80
|
11.96
|
10.73
|
187,200
|
|
|
7/28/2022
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.18
|
11.09
|
155,800
|
|
|
7/27/2022
|
+0.10 / +0.84%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.88
|
10.91
|
48,600
|
|
|
7/26/2022
|
+0.10 / +0.85%
|
11.80
|
12.00
|
11.80
|
11.90
|
11.84
|
10.82
|
53,300
|
|
|
7/25/2022
|
-0.35 / -2.88%
|
12.15
|
12.15
|
11.60
|
11.80
|
11.74
|
10.73
|
72,500
|
|
|