ITG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.04	12.67	11.83	12.45	12.45	2.98%	124,369
Aug 25, 2026	11.75	12.35	11.61	12.09	12.09	4.22%	164,810
Aug 24, 2026	12.87	13.20	11.56	11.60	11.60	-10.08%	174,883
Aug 21, 2026	12.66	13.19	12.29	12.90	12.90	2.95%	131,503
Aug 20, 2026	12.63	12.85	12.45	12.53	12.53	-2.41%	57,271
Aug 19, 2026	12.73	13.20	12.54	12.84	12.84	0.78%	71,764
Aug 18, 2026	12.20	12.95	12.20	12.74	12.74	2.66%	108,651
Aug 17, 2026	12.96	13.38	12.11	12.41	12.41	-4.32%	152,745
Aug 14, 2026	13.01	13.19	12.51	12.97	12.97	2.05%	92,100
Aug 13, 2026	13.55	13.87	12.50	12.71	12.71	-3.93%	236,783
Aug 12, 2026	12.62	13.80	12.62	13.23	13.23	6.95%	241,089
Aug 11, 2026	13.15	13.38	12.18	12.37	12.37	-5.93%	117,608
Aug 10, 2026	13.61	13.83	13.07	13.15	13.15	-3.38%	124,051
Aug 7, 2026	13.30	13.80	12.93	13.61	13.61	2.10%	90,112
Aug 6, 2026	12.80	13.49	12.68	13.33	13.33	3.09%	146,762
Aug 5, 2026	12.98	13.48	12.45	12.93	12.93	-1.60%	128,894
Aug 4, 2026	13.73	13.79	12.62	13.14	13.14	-2.88%	98,289
Aug 3, 2026	13.07	13.53	12.24	13.53	13.53	4.56%	403,097
Jul 31, 2026	12.95	13.71	12.50	12.94	12.94	0.78%	325,816
Jul 30, 2026	12.07	12.89	11.06	12.84	12.84	7.18%	718,007
Jul 29, 2026	12.25	13.54	11.81	11.98	11.98	-1.56%	617,686
Jul 28, 2026	13.07	13.37	11.72	12.17	12.17	-6.74%	658,820
Jul 27, 2026	14.08	14.08	12.65	13.05	13.05	-3.05%	542,668
Jul 24, 2026	13.72	13.87	12.37	13.46	13.46	-2.32%	551,036
Jul 23, 2026	13.36	14.40	12.22	13.78	13.78	2.76%	448,671
Jul 22, 2026	11.85	13.79	11.78	13.41	13.41	10.01%	553,981
Jul 21, 2026	11.48	12.37	11.03	12.19	12.19	6.93%	384,594
Jul 20, 2026	11.99	12.25	11.12	11.40	11.40	-6.10%	541,555
Jul 17, 2026	10.37	12.50	10.37	12.14	12.14	14.74%	696,721
Jul 16, 2026	12.27	12.45	10.50	10.58	10.58	-15.43%	507,877
Jul 15, 2026	12.95	13.56	12.24	12.51	12.51	-4.21%	295,590
Jul 14, 2026	13.27	13.47	12.60	13.06	13.06	-1.43%	211,028
Jul 13, 2026	13.84	14.19	12.82	13.25	13.25	-5.22%	238,856
Jul 10, 2026	14.26	14.26	13.00	13.98	13.98	-2.65%	249,111
Jul 9, 2026	13.56	14.49	13.32	14.36	14.36	5.05%	288,625
Jul 8, 2026	13.55	13.76	12.80	13.67	13.67	0.51%	697,603
Jul 7, 2026	14.69	15.90	13.10	13.60	13.60	-7.42%	801,239
Jul 6, 2026	14.94	16.00	13.50	14.69	14.69	-4.98%	433,582
Jul 2, 2026	17.30	17.95	14.11	15.46	15.46	-12.70%	2,522,628