TipRanks
Go Ultimate55% OFF

ITG Inc. Class A (ITG) Historical Prices

ITG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20265.506.015.505.975.97+5.11%760,1671.61
Oct 29, 20264.695.994.655.685.68+20.59%1,233,0382.69
Oct 28, 20264.764.924.434.714.71-1.67%762,8011.69
Oct 27, 20265.035.194.624.794.79-4.20%859,2481.92
Oct 26, 20265.025.374.875.005.00-1.38%452,8121.00
Oct 23, 20265.305.775.045.075.07+2.84%935,7922.10
Oct 22, 20265.035.114.604.934.93-4.64%666,2841.50
Oct 21, 20265.135.344.845.175.17+1.37%1,047,0632.40
Oct 20, 20265.576.025.045.105.10-8.60%3,186,6858.10
Oct 19, 20265.925.955.415.585.58-3.63%308,7030.78
Oct 16, 20265.916.165.505.795.79-2.53%484,6661.22
Oct 15, 20266.016.125.515.945.94-0.67%797,5302.04
Oct 14, 20267.327.595.975.985.98-20.27%606,2841.54
Oct 13, 20267.547.737.207.507.50+0.27%290,8100.73
Oct 12, 20267.777.997.407.487.48-1.19%377,6910.96
Oct 09, 20267.637.977.237.577.57-0.66%522,1761.34
Oct 08, 20267.627.927.367.627.62-1.93%522,9041.36
Oct 07, 20268.078.217.477.777.77-5.59%630,4731.66
Oct 06, 20267.118.667.118.238.23+17.91%1,134,1943.10
Oct 05, 20266.887.246.886.986.98+1.45%370,3261.00
Oct 02, 20267.047.256.556.886.88-1.92%616,5401.65
Oct 01, 20267.758.077.017.027.02-9.77%366,0470.98
Sep 30, 20268.128.247.337.787.78-4.72%775,6322.14
Sep 29, 20267.168.687.088.168.16+15.50%762,2801.95
Sep 28, 202610.3510.417.067.077.07-32.59%1,143,7562.55
Sep 25, 202610.4510.7310.2510.4810.48+0.48%141,687―
Sep 24, 202610.1510.5210.1010.4310.43+2.05%234,746―
Sep 23, 202610.7810.7810.0710.2210.22-7.26%293,034―
Sep 22, 202611.8111.9210.4211.0211.02-5.49%453,418―
Sep 21, 202612.5212.9111.5911.6611.66-7.83%418,751―
Sep 18, 202612.4313.1312.2012.6512.65+1.77%3,940,027―
Sep 17, 202612.7213.1012.3412.4312.43-0.56%425,948―
Sep 16, 202612.3412.8912.2212.5012.50+1.30%409,451―
Sep 15, 202612.8613.3412.3412.3412.34-3.67%200,462―
Sep 14, 202613.4313.6112.7312.8112.81-6.56%206,276―
Sep 11, 202613.8514.1113.4713.7113.71+0.88%156,125―
Sep 10, 202613.1714.1213.1713.5913.59+1.04%223,824―
Sep 09, 202613.3813.9913.2313.4513.45+0.45%168,994―
Sep 08, 202613.2914.1912.8013.3913.39+2.14%330,822―
Sep 07, 202612.9513.5012.7513.1113.11+0.00%0―
Sep 04, 202612.9513.5012.7513.1113.11+1.39%126,065―
Sep 03, 202612.9613.2812.5212.9312.93+0.39%101,229―
Sep 02, 202612.0413.2511.9212.8812.88+7.42%164,778―
Sep 01, 202612.1212.5811.9111.9911.99-1.48%176,704―
Aug 31, 202612.3012.4512.0012.1712.17-1.06%96,646―
Aug 28, 202612.7912.9912.2112.3012.30-4.43%129,807―
Aug 27, 202612.3612.9912.1512.8712.87+3.37%132,482―
Aug 26, 202612.0412.6711.8312.4512.45+2.98%125,060―
Aug 25, 202611.7512.3511.6112.0912.09+4.22%165,140―
Aug 24, 202612.8713.2011.5611.6011.60-10.08%177,284―