Register for real-time alerts, custom portfolio, and market movers
ITRN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 27.37 | -0.31 | -1.12% | 27.65 | 27.68 | 27.2501 | 23,619 |
| May 16 2024 | 27.68 | -0.17 | -0.61% | 27.89 | 27.99 | 27.4865 | 27,132 |
| May 15 2024 | 27.85 | 0.45 | 1.64% | 27.60 | 28.19 | 27.60 | 29,284 |
| May 14 2024 | 27.40 | -0.15 | -0.54% | 27.79 | 27.79 | 27.19 | 36,671 |
| May 13 2024 | 27.55 | -0.02 | -0.07% | 27.75 | 27.82 | 27.47 | 32,659 |
| May 10 2024 | 27.57 | 0.13 | 0.47% | 27.59 | 27.66 | 27.27 | 32,279 |
| May 09 2024 | 27.44 | 0.22 | 0.81% | 27.30 | 27.49 | 26.986 | 39,070 |
| May 08 2024 | 27.22 | 0.22 | 0.81% | 27.01 | 27.39 | 26.805 | 39,265 |
| May 07 2024 | 27.00 | 0.10 | 0.37% | 26.90 | 27.09 | 26.8427 | 39,437 |
| May 06 2024 | 26.90 | 0.95 | 3.66% | 26.15 | 26.93 | 25.9914 | 35,186 |
| May 03 2024 | 25.95 | -0.01 | -0.04% | 26.30 | 26.40 | 25.95 | 32,662 |
| May 02 2024 | 25.96 | 0.15 | 0.58% | 25.93 | 26.05 | 25.56 | 48,959 |
| May 01 2024 | 25.81 | 0.13 | 0.51% | 25.73 | 26.13 | 25.65 | 20,119 |
| Apr 30 2024 | 25.68 | -0.66 | -2.51% | 26.21 | 26.31 | 25.65 | 31,564 |
| Apr 29 2024 | 26.34 | 0.70 | 2.73% | 25.92 | 26.35 | 25.85 | 37,973 |
| Apr 26 2024 | 25.64 | -0.03 | -0.12% | 25.65 | 25.89 | 25.53 | 42,914 |
| Apr 25 2024 | 25.67 | -0.27 | -1.04% | 25.69 | 26.00 | 25.53 | 53,101 |
| Apr 24 2024 | 25.94 | -0.01 | -0.04% | 25.91 | 26.05 | 25.60 | 36,157 |
| Apr 23 2024 | 25.95 | 0.73 | 2.89% | 25.22 | 26.17 | 25.22 | 53,818 |
| Apr 22 2024 | 25.22 | 0.17 | 0.68% | 25.27 | 25.60 | 25.15 | 35,760 |
| Apr 19 2024 | 25.05 | 0.03 | 0.12% | 24.98 | 25.22 | 24.90 | 21,381 |
| Apr 18 2024 | 25.02 | -0.23 | -0.91% | 25.25 | 25.4799 | 24.9319 | 57,665 |
| Apr 17 2024 | 25.25 | -0.93 | -3.55% | 26.28 | 26.28 | 25.21 | 124,075 |
| Apr 16 2024 | 26.18 | 0.03 | 0.11% | 26.16 | 26.52 | 26.00 | 73,910 |
| Apr 15 2024 | 26.15 | 0.08 | 0.31% | 26.58 | 26.6799 | 26.07 | 40,572 |
| Apr 12 2024 | 26.07 | -0.61 | -2.29% | 26.59 | 26.59 | 25.91 | 41,659 |
| Apr 11 2024 | 26.68 | -0.41 | -1.51% | 27.10 | 27.10 | 26.38 | 106,940 |
| Apr 10 2024 | 27.09 | -0.50 | -1.81% | 27.215 | 27.44 | 27.03 | 36,063 |
| Apr 09 2024 | 27.59 | 0.12 | 0.44% | 27.36 | 27.67 | 27.30 | 49,904 |
| Apr 08 2024 | 27.47 | -0.04 | -0.15% | 27.67 | 27.93 | 27.4085 | 20,738 |
| Apr 05 2024 | 27.51 | 0.07 | 0.26% | 27.34 | 27.57 | 27.21 | 25,002 |
| Apr 04 2024 | 27.44 | -0.16 | -0.58% | 27.75 | 27.8976 | 27.32 | 45,889 |
| Apr 03 2024 | 27.60 | -0.21 | -0.76% | 27.65 | 27.95 | 27.51 | 28,709 |
| Apr 02 2024 | 27.81 | -0.15 | -0.54% | 27.81 | 27.935 | 27.5264 | 34,073 |
| Apr 01 2024 | 27.96 | 0.00 | 0.00% | 28.20 | 28.25 | 27.785 | 50,655 |
| Mar 28 2024 | 27.96 | -0.47 | -1.65% | 28.49 | 28.69 | 27.96 | 52,184 |
| Mar 27 2024 | 28.43 | -0.10 | -0.35% | 28.63 | 28.65 | 28.22 | 51,520 |
| Mar 26 2024 | 28.53 | -0.03 | -0.11% | 28.70 | 28.74 | 28.295 | 54,634 |
| Mar 25 2024 | 28.56 | 0.30 | 1.06% | 28.14 | 28.565 | 28.05 | 29,371 |
| Mar 22 2024 | 28.26 | -0.38 | -1.33% | 28.61 | 28.69 | 28.00 | 39,252 |
| Mar 21 2024 | 28.64 | 0.09 | 0.32% | 28.59 | 28.8453 | 28.32 | 43,222 |
| Mar 20 2024 | 28.55 | 0.46 | 1.64% | 27.79 | 28.625 | 27.70 | 60,432 |
| Mar 19 2024 | 28.09 | 0.36 | 1.30% | 27.30 | 28.135 | 27.235 | 70,238 |
| Mar 18 2024 | 27.73 | 0.26 | 0.95% | 27.72 | 28.065 | 27.60 | 92,656 |
| Mar 15 2024 | 27.47 | 0.29 | 1.07% | 27.16 | 27.77 | 27.10 | 145,490 |
| Mar 14 2024 | 27.18 | -0.63 | -2.27% | 27.96 | 28.092 | 27.13 | 71,406 |
| Mar 13 2024 | 27.81 | -0.41 | -1.45% | 28.30 | 28.48 | 27.61 | 47,771 |
| Mar 12 2024 | 28.22 | 0.24 | 0.86% | 28.50 | 28.50 | 27.935 | 112,487 |
| Mar 11 2024 | 27.98 | 1.63 | 6.19% | 28.43 | 28.75 | 27.79 | 175,658 |
| Mar 08 2024 | 26.35 | -0.27 | -1.01% | 26.84 | 26.8599 | 26.23 | 28,435 |
| Mar 07 2024 | 26.62 | -0.22 | -0.82% | 26.84 | 27.06 | 26.48 | 27,811 |
| Mar 06 2024 | 26.84 | 0.36 | 1.36% | 26.62 | 27.12 | 26.62 | 28,005 |
| Mar 05 2024 | 26.48 | 0.09 | 0.34% | 26.14 | 26.62 | 26.14 | 63,927 |
| Mar 04 2024 | 26.39 | 0.07 | 0.27% | 26.33 | 26.6999 | 25.62 | 96,465 |
| Mar 01 2024 | 26.32 | 0.20 | 0.77% | 26.43 | 26.83 | 25.53 | 85,523 |
| Feb 29 2024 | 26.12 | 0.24 | 0.93% | 27.00 | 27.9519 | 25.79 | 332,688 |
| Feb 28 2024 | 25.88 | 0.48 | 1.89% | 25.20 | 26.02 | 25.20 | 63,700 |
| Feb 27 2024 | 25.40 | -0.03 | -0.12% | 25.50 | 25.99 | 25.37 | 42,292 |
| Feb 26 2024 | 25.43 | -0.01 | -0.04% | 25.41 | 25.75 | 25.26 | 57,518 |
| Feb 23 2024 | 25.44 | -0.07 | -0.27% | 25.50 | 25.542 | 25.31 | 29,403 |
| Feb 22 2024 | 25.51 | -0.27 | -1.05% | 25.78 | 26.11 | 25.37 | 46,310 |
| Feb 21 2024 | 25.78 | -0.29 | -1.11% | 26.00 | 26.13 | 25.385 | 35,468 |
| Feb 20 2024 | 26.07 | -0.28 | -1.06% | 26.09 | 26.3142 | 25.85 | 29,847 |
