Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ITRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 29.86 | 0.49 | 1.67% | 29.48 | 30.01 | 29.27 | 126,237 |
| Dec 19 2024 | 29.37 | -0.42 | -1.41% | 30.12 | 30.21 | 29.311 | 114,057 |
| Dec 18 2024 | 29.79 | -0.85 | -2.77% | 30.98 | 30.98 | 29.7368 | 67,126 |
| Dec 17 2024 | 30.64 | 0.23 | 0.76% | 30.345 | 30.71 | 30.17 | 51,686 |
| Dec 16 2024 | 30.41 | -0.26 | -0.85% | 30.91 | 30.96 | 30.2619 | 64,012 |
| Dec 13 2024 | 30.67 | -0.24 | -0.78% | 30.95 | 30.95 | 30.46 | 30,026 |
| Dec 12 2024 | 30.91 | -0.12 | -0.39% | 31.04 | 31.04 | 30.59 | 36,058 |
| Dec 11 2024 | 31.03 | -0.09 | -0.29% | 31.63 | 31.63 | 30.81 | 31,456 |
| Dec 10 2024 | 31.12 | -0.26 | -0.83% | 31.23 | 31.4981 | 30.92 | 53,011 |
| Dec 09 2024 | 31.38 | 0.31 | 1.00% | 31.51 | 31.64 | 31.07 | 78,495 |
| Dec 06 2024 | 31.07 | -0.11 | -0.35% | 31.03 | 31.43 | 30.69 | 77,074 |
| Dec 05 2024 | 31.18 | 0.68 | 2.23% | 30.40 | 31.37 | 30.26 | 74,759 |
| Dec 04 2024 | 30.50 | -0.17 | -0.55% | 30.67 | 30.93 | 30.28 | 66,148 |
| Dec 03 2024 | 30.67 | -0.29 | -0.94% | 31.01 | 31.25 | 30.52 | 65,507 |
| Dec 02 2024 | 30.96 | 0.80 | 2.65% | 30.27 | 30.97 | 30.23 | 95,475 |
| Nov 29 2024 | 30.16 | 0.36 | 1.21% | 29.98 | 30.97 | 29.98 | 60,976 |
| Nov 27 2024 | 29.80 | 0.11 | 0.37% | 29.70 | 29.845 | 29.335 | 92,859 |
| Nov 26 2024 | 29.69 | 0.55 | 1.89% | 29.14 | 29.84 | 29.14 | 97,974 |
| Nov 25 2024 | 29.14 | 0.16 | 0.55% | 28.925 | 29.30 | 28.53 | 74,441 |
| Nov 22 2024 | 28.98 | 0.48 | 1.68% | 28.70 | 28.99 | 28.53 | 49,600 |
| Nov 21 2024 | 28.50 | 1.24 | 4.55% | 27.98 | 29.47 | 27.97 | 94,111 |
| Nov 20 2024 | 27.26 | 0.08 | 0.29% | 27.32 | 27.51 | 27.12 | 53,766 |
| Nov 19 2024 | 27.18 | 0.36 | 1.34% | 26.78 | 27.39 | 26.68 | 74,165 |
| Nov 18 2024 | 26.82 | 0.07 | 0.26% | 26.71 | 27.06 | 26.6894 | 80,542 |
| Nov 15 2024 | 26.75 | -0.66 | -2.41% | 27.38 | 27.505 | 26.50 | 76,115 |
| Nov 14 2024 | 27.41 | -0.28 | -1.01% | 27.68 | 27.685 | 27.20 | 41,613 |
| Nov 13 2024 | 27.69 | -0.04 | -0.14% | 27.73 | 28.0256 | 27.60 | 41,247 |
| Nov 12 2024 | 27.73 | -0.07 | -0.25% | 27.67 | 27.9994 | 27.23 | 53,416 |
| Nov 11 2024 | 27.80 | -0.22 | -0.79% | 28.17 | 28.24 | 27.71 | 55,421 |
| Nov 08 2024 | 28.02 | 0.20 | 0.72% | 27.82 | 28.13 | 27.66 | 53,639 |
| Nov 07 2024 | 27.82 | 0.12 | 0.43% | 27.63 | 28.08 | 27.6223 | 46,597 |
| Nov 06 2024 | 27.70 | 1.05 | 3.94% | 27.40 | 27.73 | 27.08 | 57,301 |
| Nov 05 2024 | 26.65 | 0.12 | 0.45% | 26.49 | 26.72 | 26.49 | 55,310 |
| Nov 04 2024 | 26.53 | -0.35 | -1.30% | 26.83 | 27.06 | 26.46 | 101,502 |
| Nov 01 2024 | 26.88 | 0.15 | 0.56% | 26.91 | 27.19 | 26.80 | 43,538 |
| Oct 31 2024 | 26.73 | -0.16 | -0.60% | 26.86 | 27.06 | 26.50 | 95,405 |
| Oct 30 2024 | 26.89 | 0.10 | 0.37% | 26.91 | 27.3199 | 26.794 | 41,176 |
| Oct 29 2024 | 26.79 | -0.31 | -1.14% | 27.18 | 27.18 | 26.645 | 50,731 |
| Oct 28 2024 | 27.10 | -0.41 | -1.49% | 27.56 | 27.56 | 27.09 | 44,119 |
| Oct 25 2024 | 27.51 | 0.61 | 2.27% | 26.82 | 27.51 | 26.80 | 61,766 |
| Oct 24 2024 | 26.90 | -0.25 | -0.92% | 27.22 | 27.22 | 26.87 | 45,758 |
| Oct 23 2024 | 27.15 | -0.48 | -1.74% | 27.59 | 27.69 | 26.965 | 44,891 |
| Oct 22 2024 | 27.63 | -0.36 | -1.29% | 27.96 | 27.99 | 27.58 | 54,919 |
| Oct 21 2024 | 27.99 | 0.24 | 0.86% | 27.72 | 28.055 | 27.54 | 51,527 |
| Oct 18 2024 | 27.75 | 0.27 | 0.98% | 27.48 | 27.81 | 27.46 | 59,847 |
| Oct 17 2024 | 27.48 | 0.32 | 1.18% | 27.28 | 27.48 | 27.17 | 65,951 |
| Oct 16 2024 | 27.16 | 0.37 | 1.38% | 27.02 | 27.35 | 26.98 | 51,163 |
| Oct 15 2024 | 26.79 | -0.08 | -0.30% | 26.90 | 27.00 | 26.72 | 76,181 |
| Oct 14 2024 | 26.87 | 0.01 | 0.04% | 26.75 | 26.9099 | 26.69 | 41,521 |
| Oct 11 2024 | 26.86 | 0.21 | 0.79% | 26.62 | 26.90 | 26.60 | 37,628 |
| Oct 10 2024 | 26.65 | 0.31 | 1.18% | 26.34 | 26.84 | 26.201 | 60,400 |
| Oct 09 2024 | 26.34 | -0.01 | -0.04% | 26.35 | 26.68 | 26.29 | 78,892 |
| Oct 08 2024 | 26.35 | -0.11 | -0.42% | 26.46 | 26.57 | 26.26 | 70,591 |
| Oct 07 2024 | 26.46 | 0.23 | 0.88% | 26.25 | 26.5699 | 26.16 | 44,265 |
| Oct 04 2024 | 26.23 | 0.20 | 0.77% | 25.97 | 26.235 | 25.865 | 44,205 |
| Oct 03 2024 | 26.03 | -0.21 | -0.80% | 26.13 | 26.37 | 25.97 | 68,964 |
| Oct 02 2024 | 26.24 | -0.29 | -1.09% | 26.305 | 26.385 | 26.16 | 63,462 |
| Oct 01 2024 | 26.53 | -0.01 | -0.04% | 26.46 | 26.6449 | 26.1323 | 75,694 |
| Sep 30 2024 | 26.54 | 0.03 | 0.11% | 26.65 | 26.65 | 26.10 | 103,924 |
| Sep 27 2024 | 26.51 | -0.34 | -1.27% | 26.87 | 26.87 | 26.20 | 105,256 |
| Sep 26 2024 | 26.85 | 0.11 | 0.41% | 26.67 | 27.07 | 26.65 | 72,294 |
| Sep 25 2024 | 26.74 | 0.32 | 1.21% | 26.35 | 26.885 | 26.35 | 65,616 |
| Sep 24 2024 | 26.42 | 0.01 | 0.04% | 26.41 | 26.58 | 26.33 | 81,562 |
