ITRN(ITRN)
ITRN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $57.13 | $58.42 | $56.02 | $58.27 | 56,104 |
| 5/20/2026 | $57.56 | $58.10 | $56.99 | $57.16 | 84,704 |
| 5/19/2026 | $57.75 | $58.11 | $56.51 | $56.95 | 93,606 |
| 5/18/2026 | $57.46 | $58.65 | $57.05 | $57.94 | 119,564 |
| 5/15/2026 | $58.65 | $58.72 | $57.01 | $57.18 | 133,930 |
| 5/14/2026 | $59.42 | $59.98 | $58.29 | $58.83 | 71,100 |
| 5/13/2026 | $59.70 | $60.00 | $58.11 | $58.99 | 134,800 |
| 5/12/2026 | $60.44 | $60.44 | $57.84 | $59.29 | 183,900 |
| 5/11/2026 | $61.23 | $62.31 | $60.82 | $60.98 | 170,075 |
| 5/8/2026 | $59.81 | $61.12 | $59.56 | $60.93 | 130,268 |
| 5/7/2026 | $59.17 | $59.93 | $58.45 | $58.95 | 117,239 |
| 5/6/2026 | $59.69 | $59.69 | $58.35 | $58.89 | 97,548 |
| 5/5/2026 | $58.68 | $59.78 | $58.58 | $58.83 | 106,473 |
| 5/4/2026 | $58.25 | $59.24 | $58.18 | $58.41 | 128,100 |
| 5/1/2026 | $57.60 | $58.74 | $57.60 | $58.31 | 140,000 |
| 4/30/2026 | $55.86 | $58.25 | $55.83 | $57.60 | 118,506 |
| 4/29/2026 | $55.00 | $55.85 | $54.77 | $55.41 | 67,247 |
| 4/28/2026 | $56.50 | $56.54 | $54.64 | $55.00 | 103,100 |
| 4/27/2026 | $57.70 | $58.40 | $56.70 | $56.87 | 123,423 |
| 4/24/2026 | $56.04 | $57.96 | $55.57 | $57.68 | 116,812 |
| 4/23/2026 | $55.92 | $57.21 | $55.56 | $56.04 | 117,271 |
| 4/22/2026 | $56.82 | $57.00 | $55.33 | $55.55 | 116,000 |
| 4/21/2026 | $55.75 | $56.53 | $55.75 | $56.26 | 114,600 |
| 4/20/2026 | $55.78 | $56.29 | $55.26 | $55.66 | 118,000 |
| 4/17/2026 | $55.85 | $56.56 | $55.71 | $55.97 | 190,317 |
| 4/16/2026 | $54.31 | $55.33 | $54.31 | $54.92 | 135,600 |
| 4/15/2026 | $54.70 | $55.18 | $53.88 | $54.40 | 89,200 |
| 4/14/2026 | $54.70 | $55.26 | $54.53 | $54.70 | 132,924 |
| 4/13/2026 | $53.35 | $54.63 | $53.35 | $54.38 | 141,802 |
| 4/10/2026 | $53.23 | $54.00 | $53.06 | $53.54 | 140,300 |
| 4/9/2026 | $53.04 | $53.80 | $52.34 | $53.04 | 238,634 |
| 4/8/2026 | $52.08 | $53.77 | $51.91 | $52.94 | 153,330 |
| 4/7/2026 | $51.15 | $51.74 | $50.74 | $51.48 | 177,899 |
| 4/6/2026 | $51.15 | $51.75 | $50.82 | $51.29 | 184,300 |
| 4/2/2026 | $49.52 | $51.74 | $49.01 | $51.15 | 92,600 |
| 4/1/2026 | $49.74 | $50.78 | $49.72 | $50.72 | 116,100 |
| 3/31/2026 | $48.46 | $49.77 | $47.90 | $49.01 | 125,800 |
| 3/30/2026 | $48.95 | $49.25 | $47.19 | $47.90 | 171,616 |
| 3/27/2026 | $50.65 | $51.45 | $50.44 | $50.54 | 115,163 |
| 3/26/2026 | $52.25 | $53.09 | $50.68 | $50.95 | 156,100 |
| 3/25/2026 | $52.12 | $53.33 | $51.69 | $52.19 | 116,888 |
| 3/24/2026 | $50.73 | $51.74 | $50.21 | $51.74 | 84,500 |
| 3/23/2026 | $49.88 | $51.51 | $49.63 | $50.93 | 91,321 |
| 3/20/2026 | $51.64 | $51.64 | $48.36 | $48.59 | 211,400 |
| 3/19/2026 | $50.01 | $51.76 | $49.72 | $51.52 | 149,900 |
| 3/18/2026 | $50.90 | $51.39 | $50.09 | $50.20 | 73,931 |
| 3/17/2026 | $50.87 | $51.58 | $50.52 | $50.98 | 96,873 |
| 3/16/2026 | $50.37 | $51.36 | $50.14 | $50.44 | 109,700 |
| 3/13/2026 | $49.88 | $50.95 | $49.05 | $49.70 | 96,931 |
| 3/12/2026 | $49.97 | $50.27 | $49.10 | $49.43 | 57,300 |
| 3/11/2026 | $49.98 | $50.91 | $49.60 | $49.97 | 76,916 |
| 3/10/2026 | $49.70 | $51.33 | $49.65 | $49.98 | 121,704 |
| 3/9/2026 | $48.65 | $49.69 | $46.66 | $49.66 | 110,800 |
| 3/6/2026 | $50.00 | $51.34 | $48.91 | $49.53 | 121,500 |
| 3/5/2026 | $47.49 | $50.87 | $47.49 | $50.47 | 225,000 |
| 3/4/2026 | $45.80 | $45.90 | $44.70 | $45.89 | 105,529 |
| 3/3/2026 | $46.35 | $46.35 | $44.83 | $45.51 | 124,800 |
| 3/2/2026 | $47.72 | $48.04 | $46.81 | $47.46 | 94,300 |
| 2/27/2026 | $48.00 | $48.52 | $47.50 | $48.00 | 106,900 |
| 2/26/2026 | $47.50 | $48.43 | $46.70 | $48.07 | 87,700 |
| 2/25/2026 | $48.57 | $48.57 | $47.18 | $47.49 | 75,100 |
| 2/24/2026 | $47.55 | $48.26 | $47.47 | $48.00 | 60,506 |
| 2/23/2026 | $48.76 | $48.76 | $47.17 | $47.53 | 63,100 |