Ituran Location and Control Ltd (ITRN) Historical Stock Data
28.98 ↑0.48 (1.68%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRN is up 0.07% a day on average. There have been 15 days where Ituran Location and Control Ltd closed green and 15 days where ITRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 28.71 | 28.98 | ↑$0.27 (0.94%) | 28.53 | 28.99 | 50.74K |
| 2024-11-21 | 27.62 | 28.50 | ↑$0.88 (3.19%) | 27.62 | 29.47 | 96.78K |
| 2024-11-20 | 27.32 | 27.26 | ↓$0.06 (-0.22%) | 27.12 | 27.51 | 53.84K |
| 2024-11-19 | 26.76 | 27.18 | ↑$0.42 (1.57%) | 26.68 | 27.39 | 75.49K |
| 2024-11-18 | 26.79 | 26.82 | ↑$0.03 (0.11%) | 26.61 | 27.06 | 85.48K |
| 2024-11-15 | 27.33 | 26.75 | ↓$0.58 (-2.12%) | 26.50 | 27.51 | 76.56K |
| 2024-11-14 | 27.69 | 27.41 | ↓$0.28 (-1.01%) | 27.20 | 27.69 | 43.39K |
| 2024-11-13 | 27.83 | 27.69 | ↓$0.14 (-0.50%) | 27.60 | 28.03 | 41.48K |
| 2024-11-12 | 27.67 | 27.73 | ↑$0.06 (0.22%) | 27.23 | 28.00 | 53.44K |
| 2024-11-11 | 28.17 | 27.80 | ↓$0.37 (-1.31%) | 27.71 | 28.24 | 55.43K |
| 2024-11-08 | 27.80 | 28.02 | ↑$0.22 (0.79%) | 27.66 | 28.13 | 53.80K |
| 2024-11-07 | 27.65 | 27.82 | ↑$0.17 (0.61%) | 27.62 | 28.08 | 47.02K |
| 2024-11-06 | 27.35 | 27.70 | ↑$0.35 (1.28%) | 27.08 | 27.73 | 57.90K |
| 2024-11-05 | 26.49 | 26.65 | ↑$0.16 (0.60%) | 26.49 | 26.72 | 55.36K |
| 2024-11-04 | 26.83 | 26.53 | ↓$0.30 (-1.12%) | 26.46 | 27.13 | 101.88K |
| 2024-11-01 | 26.92 | 26.88 | ↓$0.04 (-0.15%) | 26.80 | 27.19 | 43.96K |
| 2024-10-31 | 26.77 | 26.73 | ↓$0.04 (-0.15%) | 26.50 | 27.23 | 96.30K |
| 2024-10-30 | 26.91 | 26.89 | ↓$0.02 (-0.07%) | 26.79 | 27.32 | 41.81K |
| 2024-10-29 | 27.05 | 26.79 | ↓$0.26 (-0.96%) | 26.65 | 27.18 | 51.72K |
| 2024-10-28 | 27.56 | 27.10 | ↓$0.46 (-1.67%) | 27.09 | 27.63 | 46.75K |
| 2024-10-25 | 26.82 | 27.51 | ↑$0.69 (2.57%) | 26.80 | 27.51 | 61.77K |
| 2024-10-24 | 27.22 | 26.90 | ↓$0.32 (-1.18%) | 26.87 | 27.22 | 46.20K |
| 2024-10-23 | 27.58 | 27.15 | ↓$0.43 (-1.56%) | 26.97 | 27.69 | 45.48K |
| 2024-10-22 | 27.93 | 27.63 | ↓$0.30 (-1.07%) | 27.58 | 27.96 | 56.09K |
| 2024-10-21 | 27.72 | 27.99 | ↑$0.27 (0.97%) | 27.54 | 28.06 | 51.53K |
| 2024-10-18 | 27.48 | 27.75 | ↑$0.27 (0.98%) | 27.46 | 27.81 | 59.85K |
| 2024-10-17 | 27.28 | 27.48 | ↑$0.20 (0.73%) | 27.17 | 27.48 | 65.95K |
| 2024-10-16 | 27.02 | 27.16 | ↑$0.14 (0.52%) | 26.98 | 27.35 | 51.16K |
| 2024-10-15 | 26.90 | 26.79 | ↓$0.11 (-0.41%) | 26.72 | 27.00 | 76.18K |
| 2024-10-14 | 26.75 | 26.87 | ↑$0.12 (0.45%) | 26.69 | 26.91 | 41.62K |
Create an account or log in to view more rows.
$ITRN I do it for the thrills!
$ITRN She's gettin' ready to...
$ITRN due for a spike!
$ITRN we always finish green after a red week. Less go!
$ITRN Looking for this cup to breakout.
$ITRN HODL!!!
$ITRN 50% chance this will go up or down. I am a professional guys.
$ITRN She's gettin' ready to...
$ITRN nice day!
$ITRN I gave in! Bought more 100 shares