ITG, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	12.80	13.49	12.68	13.33	13.33	3.09%	146,717
Aug 5, 2026	12.98	13.48	12.45	12.93	12.93	-1.60%	128,893
Aug 4, 2026	13.73	13.79	12.62	13.14	13.14	-2.88%	98,221
Aug 3, 2026	13.07	13.53	12.24	13.53	13.53	4.56%	402,919
Jul 31, 2026	12.95	13.71	12.50	12.94	12.94	0.78%	320,615
Jul 30, 2026	12.07	12.89	11.06	12.84	12.84	7.18%	718,006
Jul 29, 2026	12.25	13.54	11.81	11.98	11.98	-1.56%	617,607
Jul 28, 2026	13.07	13.37	11.72	12.17	12.17	-6.74%	658,817
Jul 27, 2026	14.08	14.08	12.65	13.05	13.05	-3.05%	542,619
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%	448,661
Jul 22, 2026	11.85	13.79	11.78	13.41	13.41	10.01%	553,844
Jul 21, 2026	11.48	12.37	11.03	12.19	12.19	6.93%	384,493
Jul 20, 2026	11.99	12.25	11.12	11.40	11.40	-6.10%	541,552
Jul 17, 2026	10.37	12.50	10.37	12.14	12.14	14.74%	696,585
Jul 16, 2026	12.27	12.45	10.50	10.58	10.58	-15.43%	507,864
Jul 15, 2026	12.95	13.56	12.24	12.51	12.51	-4.21%	295,587
Jul 14, 2026	13.27	13.47	12.60	13.06	13.06	-1.43%	211,009
Jul 13, 2026	13.84	14.19	12.82	13.25	13.25	-5.22%	238,841
Jul 10, 2026	14.26	14.26	13.00	13.98	13.98	-2.65%	247,429
Jul 9, 2026	13.56	14.49	13.32	14.36	14.36	5.05%	288,570
Jul 8, 2026	13.55	13.76	12.80	13.67	13.67	0.51%	697,430
Jul 7, 2026	14.69	15.90	13.10	13.60	13.60	-7.42%	801,233
Jul 6, 2026	14.94	16.00	13.50	14.69	14.69	-4.98%	432,866
Jul 2, 2026	17.30	17.95	14.11	15.46	15.46	-12.70%	2,521,754