Ituran Location and Control Ltd (ITRN) Historical Stock Data
36.58 ↓0.30 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ITRN is down -0.27% a day on average. There have been 13 days where Ituran Location and Control Ltd closed green and 17 days where ITRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 36.58 | 36.58 | ↑$0.00 (0.00%) | 36.34 | 37.23 | 85.96K |
| 2025-03-27 | 36.84 | 36.88 | ↑$0.04 (0.11%) | 36.33 | 37.10 | 61.60K |
| 2025-03-26 | 37.99 | 36.85 | ↓$1.14 (-3.00%) | 36.67 | 38.18 | 73.43K |
| 2025-03-25 | 37.54 | 38.08 | ↑$0.54 (1.44%) | 37.21 | 38.23 | 83.33K |
| 2025-03-24 | 37.57 | 37.66 | ↑$0.09 (0.24%) | 37.15 | 37.67 | 102.55K |
| 2025-03-21 | 36.76 | 36.98 | ↑$0.22 (0.60%) | 36.29 | 37.39 | 211.14K |
| 2025-03-20 | 37.37 | 36.92 | ↓$0.45 (-1.20%) | 36.80 | 37.58 | 74.55K |
| 2025-03-19 | 37.83 | 37.87 | ↑$0.04 (0.11%) | 37.07 | 38.22 | 112.54K |
| 2025-03-18 | 37.53 | 37.39 | ↓$0.14 (-0.37%) | 36.71 | 37.55 | 120.99K |
| 2025-03-17 | 38.04 | 37.49 | ↓$0.54 (-1.43%) | 37.37 | 38.30 | 142.67K |
| 2025-03-14 | 36.97 | 37.98 | ↑$1.01 (2.73%) | 36.82 | 37.98 | 93.21K |
| 2025-03-13 | 37.11 | 36.83 | ↓$0.28 (-0.75%) | 36.35 | 37.20 | 114.44K |
| 2025-03-12 | 37.85 | 37.17 | ↓$0.68 (-1.80%) | 37.10 | 38.26 | 132.04K |
| 2025-03-11 | 36.25 | 37.55 | ↑$1.30 (3.59%) | 36.11 | 37.75 | 161.92K |
| 2025-03-10 | 37.62 | 36.34 | ↓$1.28 (-3.40%) | 35.90 | 37.62 | 401.76K |
| 2025-03-07 | 38.33 | 38.05 | ↓$0.28 (-0.73%) | 37.60 | 38.71 | 164.63K |
| 2025-03-06 | 39.18 | 38.37 | ↓$0.81 (-2.07%) | 38.20 | 39.66 | 168.28K |
| 2025-03-05 | 39.56 | 39.82 | ↑$0.26 (0.66%) | 39.29 | 40.05 | 125.28K |
| 2025-03-04 | 39.27 | 39.52 | ↑$0.25 (0.64%) | 38.53 | 40.10 | 249.88K |
| 2025-03-03 | 42.00 | 39.80 | ↓$2.20 (-5.24%) | 39.57 | 42.09 | 318.22K |
| 2025-02-28 | 42.42 | 41.88 | ↓$0.54 (-1.27%) | 40.84 | 42.85 | 343.06K |
| 2025-02-27 | 45.00 | 42.78 | ↓$2.22 (-4.93%) | 42.50 | 45.43 | 402.72K |
| 2025-02-26 | 42.16 | 43.91 | ↑$1.76 (4.16%) | 41.68 | 45.24 | 588.67K |
| 2025-02-25 | 40.81 | 40.17 | ↓$0.64 (-1.57%) | 39.76 | 41.39 | 340.67K |
| 2025-02-24 | 42.03 | 40.58 | ↓$1.45 (-3.45%) | 39.51 | 42.32 | 423.48K |
| 2025-02-21 | 42.50 | 41.52 | ↓$0.98 (-2.31%) | 41.03 | 42.95 | 240.49K |
| 2025-02-20 | 42.95 | 41.68 | ↓$1.27 (-2.96%) | 41.10 | 43.04 | 431.35K |
| 2025-02-19 | 43.22 | 41.90 | ↓$1.32 (-3.04%) | 41.30 | 43.83 | 1.09M |
| 2025-02-18 | 35.93 | 41.42 | ↑$5.49 (15.28%) | 35.75 | 42.74 | 1.89M |
| 2025-02-14 | 34.94 | 35.58 | ↑$0.64 (1.83%) | 34.94 | 36.09 | 159.64K |
Create an account or log in to view more rows.
$ITRN LOADING UP HERE!
$ITRN holding and buying these dips is so easy.
$ITRN here to raid
$ITRN still waiting to short this. Next Tuesday feels right for some reason
$ITRN Many many bears
$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.