Ituran Location and Control Ltd (ITRN) Historical Stock Data
25.95 ↓0.01 (-0.04%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ITRN is down -0.51% a day on average. There have been 9 days where Ituran Location and Control Ltd closed green and 21 days where ITRN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 26.30 | 25.95 | ↓$0.35 (-1.33%) | 25.95 | 26.40 | 32.66K |
| 2024-05-02 | 25.93 | 25.96 | ↑$0.03 (0.12%) | 25.56 | 26.05 | 48.96K |
| 2024-05-01 | 25.73 | 25.81 | ↑$0.08 (0.31%) | 25.65 | 26.13 | 20.12K |
| 2024-04-30 | 26.21 | 25.68 | ↓$0.53 (-2.02%) | 25.65 | 26.31 | 31.56K |
| 2024-04-29 | 25.92 | 26.34 | ↑$0.42 (1.62%) | 25.85 | 26.35 | 37.97K |
| 2024-04-26 | 25.65 | 25.67 | ↑$0.02 (0.08%) | 25.53 | 25.89 | 42.91K |
| 2024-04-25 | 25.76 | 25.67 | ↓$0.09 (-0.35%) | 25.53 | 26.00 | 53.66K |
| 2024-04-24 | 25.91 | 25.94 | ↑$0.03 (0.12%) | 25.60 | 26.05 | 36.16K |
| 2024-04-23 | 25.22 | 25.95 | ↑$0.73 (2.89%) | 25.22 | 26.17 | 53.82K |
| 2024-04-22 | 25.27 | 25.22 | ↓$0.05 (-0.20%) | 25.15 | 25.60 | 35.76K |
| 2024-04-19 | 25.16 | 25.05 | ↓$0.11 (-0.44%) | 24.90 | 25.16 | 21.38K |
| 2024-04-18 | 25.25 | 25.02 | ↓$0.23 (-0.91%) | 24.93 | 25.48 | 57.67K |
| 2024-04-17 | 26.28 | 25.25 | ↓$1.03 (-3.92%) | 25.21 | 26.28 | 126.80K |
| 2024-04-16 | 26.25 | 26.18 | ↓$0.07 (-0.27%) | 26.00 | 26.52 | 75.24K |
| 2024-04-15 | 26.58 | 26.15 | ↓$0.43 (-1.62%) | 26.07 | 26.68 | 40.57K |
| 2024-04-12 | 26.59 | 26.07 | ↓$0.52 (-1.96%) | 25.91 | 26.59 | 41.66K |
| 2024-04-11 | 27.10 | 26.68 | ↓$0.42 (-1.55%) | 26.38 | 27.10 | 106.94K |
| 2024-04-10 | 27.27 | 27.09 | ↓$0.18 (-0.66%) | 27.03 | 27.44 | 36.90K |
| 2024-04-09 | 27.36 | 27.59 | ↑$0.23 (0.84%) | 27.30 | 27.67 | 49.90K |
| 2024-04-08 | 27.67 | 27.47 | ↓$0.20 (-0.72%) | 27.41 | 27.93 | 20.92K |
| 2024-04-05 | 27.34 | 27.51 | ↑$0.17 (0.62%) | 27.21 | 27.57 | 25.05K |
| 2024-04-04 | 27.75 | 27.44 | ↓$0.31 (-1.12%) | 27.32 | 27.90 | 45.89K |
| 2024-04-03 | 27.65 | 27.60 | ↓$0.05 (-0.18%) | 27.51 | 27.95 | 28.81K |
| 2024-04-02 | 28.05 | 27.81 | ↓$0.24 (-0.86%) | 27.53 | 28.05 | 35.82K |
| 2024-04-01 | 28.20 | 27.96 | ↓$0.24 (-0.85%) | 27.79 | 28.25 | 50.66K |
| 2024-03-28 | 28.55 | 27.96 | ↓$0.59 (-2.07%) | 27.96 | 28.69 | 52.18K |
| 2024-03-27 | 28.63 | 28.43 | ↓$0.20 (-0.70%) | 28.22 | 28.65 | 51.52K |
| 2024-03-26 | 28.70 | 28.53 | ↓$0.17 (-0.59%) | 28.30 | 28.74 | 54.77K |
| 2024-03-25 | 28.14 | 28.56 | ↑$0.42 (1.49%) | 28.05 | 28.57 | 29.37K |
| 2024-03-22 | 28.61 | 28.26 | ↓$0.35 (-1.22%) | 28.00 | 28.69 | 39.25K |
Create an account or log in to view more rows.
$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
$ITRN I can wait.
$ITRN I hope I never have to work for anyone again after this
$ITRN low volume
expect flat or negative close