ITRN(ITRN)
ITRN
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $52.05 | $52.38 | $51.64 | $52.22 | 71,148 |
| 10/8/2026 | $51.98 | $52.09 | $51.26 | $51.78 | 123,376 |
| 10/7/2026 | $51.80 | $52.57 | $51.77 | $52.20 | 85,500 |
| 10/6/2026 | $52.50 | $52.75 | $52.06 | $52.17 | 86,000 |
| 10/5/2026 | $52.50 | $52.71 | $51.53 | $52.50 | 69,944 |
| 10/2/2026 | $51.88 | $52.90 | $51.57 | $52.53 | 100,900 |
| 10/1/2026 | $51.22 | $51.48 | $50.05 | $51.32 | 109,005 |
| 9/30/2026 | $51.05 | $51.53 | $50.37 | $51.22 | 110,600 |
| 9/29/2026 | $51.23 | $51.30 | $50.37 | $51.01 | 103,839 |
| 9/28/2026 | $51.43 | $51.89 | $50.91 | $51.73 | 68,639 |
| 9/25/2026 | $51.88 | $52.55 | $51.45 | $51.69 | 96,704 |
| 9/24/2026 | $52.20 | $52.50 | $51.48 | $51.88 | 119,237 |
| 9/23/2026 | $52.62 | $53.12 | $52.09 | $52.39 | 102,200 |
| 9/22/2026 | $52.54 | $52.99 | $52.03 | $52.60 | 115,000 |
| 9/21/2026 | $52.00 | $52.61 | $51.57 | $52.55 | 86,234 |
| 9/18/2026 | $52.23 | $52.55 | $51.33 | $51.66 | 155,951 |
| 9/17/2026 | $52.22 | $52.97 | $52.20 | $52.73 | 105,300 |
| 9/16/2026 | $51.62 | $52.11 | $51.00 | $51.55 | 98,049 |
| 9/15/2026 | $51.72 | $51.72 | $50.82 | $51.55 | 87,600 |
| 9/14/2026 | $51.88 | $52.20 | $51.11 | $51.57 | 95,600 |
| 9/11/2026 | $52.21 | $52.80 | $52.17 | $52.67 | 53,995 |
| 9/10/2026 | $51.31 | $52.29 | $51.00 | $51.75 | 111,498 |
| 9/9/2026 | $52.03 | $52.68 | $51.15 | $51.32 | 85,802 |
| 9/8/2026 | $52.18 | $52.38 | $51.66 | $51.79 | 81,900 |
| 9/4/2026 | $51.33 | $52.14 | $51.13 | $51.74 | 77,600 |
| 9/3/2026 | $51.59 | $51.59 | $50.88 | $51.14 | 97,906 |
| 9/2/2026 | $51.06 | $51.61 | $50.59 | $51.40 | 69,835 |
| 9/1/2026 | $50.85 | $51.75 | $49.96 | $51.06 | 100,634 |
| 8/31/2026 | $50.78 | $51.38 | $50.04 | $50.96 | 140,600 |
| 8/28/2026 | $52.17 | $52.42 | $50.67 | $50.78 | 153,038 |
| 8/27/2026 | $52.19 | $52.80 | $51.84 | $51.94 | 57,000 |
| 8/26/2026 | $51.39 | $52.63 | $51.39 | $52.09 | 123,800 |
| 8/25/2026 | $51.05 | $51.75 | $50.62 | $51.28 | 89,000 |
| 8/24/2026 | $50.40 | $51.22 | $50.02 | $50.62 | 77,500 |
| 8/21/2026 | $50.98 | $51.24 | $49.88 | $50.89 | 116,000 |
| 8/20/2026 | $49.86 | $52.05 | $49.86 | $50.55 | 183,000 |
| 8/19/2026 | $52.23 | $52.23 | $50.56 | $50.80 | 128,100 |
| 8/18/2026 | $52.14 | $52.78 | $51.81 | $52.01 | 145,920 |
| 8/17/2026 | $53.20 | $53.96 | $52.36 | $52.83 | 128,150 |
| 8/14/2026 | $53.69 | $55.13 | $53.14 | $53.39 | 147,934 |
| 8/13/2026 | $54.05 | $54.84 | $52.75 | $53.69 | 209,100 |
| 8/12/2026 | $55.41 | $57.38 | $52.75 | $54.07 | 221,000 |
| 8/11/2026 | $51.72 | $53.02 | $51.72 | $52.66 | 109,101 |
| 8/10/2026 | $52.95 | $53.56 | $51.58 | $51.81 | 147,611 |
| 8/7/2026 | $55.22 | $55.22 | $52.64 | $52.95 | 205,900 |
| 8/6/2026 | $55.65 | $56.55 | $54.28 | $54.36 | 95,248 |
| 8/5/2026 | $56.53 | $57.34 | $55.55 | $55.70 | 104,340 |
| 8/4/2026 | $56.86 | $57.17 | $55.97 | $56.58 | 163,341 |
| 8/3/2026 | $55.61 | $56.05 | $54.83 | $55.86 | 177,747 |
| 7/31/2026 | $55.89 | $56.88 | $54.93 | $55.16 | 143,517 |
| 7/30/2026 | $54.78 | $56.36 | $54.25 | $55.46 | 145,000 |
| 7/29/2026 | $54.73 | $56.00 | $54.23 | $54.37 | 189,557 |
| 7/28/2026 | $54.97 | $55.33 | $54.07 | $54.73 | 207,600 |
| 7/27/2026 | $55.61 | $56.12 | $54.54 | $55.33 | 181,000 |
| 7/24/2026 | $55.76 | $55.95 | $54.32 | $54.77 | 128,400 |
| 7/23/2026 | $55.50 | $56.45 | $54.80 | $55.30 | 110,951 |
| 7/22/2026 | $57.43 | $57.71 | $55.96 | $56.16 | 129,308 |
| 7/21/2026 | $56.30 | $57.99 | $55.74 | $57.43 | 427,800 |
| 7/20/2026 | $56.01 | $57.40 | $55.09 | $55.71 | 177,629 |
| 7/17/2026 | $55.19 | $56.24 | $54.50 | $55.74 | 71,326 |
| 7/16/2026 | $55.35 | $56.53 | $54.81 | $56.10 | 107,500 |
| 7/15/2026 | $55.50 | $56.17 | $54.60 | $55.86 | 96,827 |
| 7/14/2026 | $56.09 | $56.26 | $54.44 | $55.20 | 112,902 |
| 7/13/2026 | $55.91 | $56.75 | $54.75 | $55.78 | 125,444 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
