IKTSY | Intertek Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Intertek Unsp ADR (IKTSY)

OTC

$79.44+$0.34 (+0.43%)

Price as of Oct 23, 2026

N/A
Market Cap
18.30%
1-Year Change
Specialty Business Services
Industry

1 Month
+2.06%

Low Price$77.48

High Price$79.44
3 Months
+1.31%

Low Price$77.28

High Price$79.75
1 Year
+18.30%

Low Price$46.46

High Price$79.75

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	79.20	79.44	79.20	79.44	+0.43%	1,030
10/22/2026	79.14	79.14	79.04	79.10	-0.06%	7,996
10/21/2026	79.15	79.15	79.15	79.15	-0.04%	1,062
10/20/2026	79.00	79.30	79.00	79.18	+0.49%	3,639
10/19/2026	78.68	78.79	78.67	78.79	-0.12%	2,172
10/16/2026	78.91	79.07	78.85	78.89	+0.29%	12,955
10/15/2026	78.29	78.67	78.29	78.66	+1.07%	9,076
10/14/2026	77.76	77.89	77.72	77.83	-0.52%	3,506
10/13/2026	78.24	78.24	78.24	78.24	+0.66%	399
10/12/2026	77.80	77.80	77.73	77.73	-0.13%	1,702
10/09/2026	77.79	77.84	77.74	77.84	-0.16%	2,810
10/08/2026	77.96	77.96	77.96	77.96	+0.006%	478
10/07/2026	77.71	77.96	77.69	77.96	-0.16%	1,209
10/06/2026	78.08	78.08	78.08	78.08	+0.45%	804
10/05/2026	77.74	77.74	77.74	77.74	-0.05%	805
10/02/2026	77.60	77.93	77.60	77.77	+0.32%	887
10/01/2026	77.60	77.72	77.02	77.52	-0.39%	2,449
09/30/2026	78.08	78.08	77.83	77.83	+0.12%	1,133
09/29/2026	77.58	77.78	77.58	77.73	-0.10%	1,169
09/28/2026	77.61	77.86	77.61	77.81	+0.23%	1,641
09/25/2026	77.73	77.73	77.63	77.63	+0.20%	1,192
09/24/2026	77.42	77.67	77.42	77.48	-0.45%	2,268
09/23/2026	77.74	77.95	77.53	77.83	-0.66%	94,725
09/22/2026	78.16	78.35	78.16	78.35	-0.34%	2,320
09/21/2026	78.62	78.62	78.62	78.62	-0.94%	629
09/18/2026	77.87	79.37	77.44	79.37	+2.02%	1,832
09/17/2026	77.90	77.90	77.80	77.80	-1.66%	1,221
09/15/2026	79.06	79.11	79.06	79.11	-0.05%	1,227
09/14/2026	78.89	79.18	78.83	79.15	+0.12%	2,393
09/11/2026	79.09	79.13	79.06	79.06	+0.10%	1,305
09/10/2026	79.05	79.05	78.98	78.98	-0.28%	1,189
09/09/2026	79.31	79.31	79.20	79.20	+0.08%	1,125
09/08/2026	79.14	79.23	79.14	79.14	0.00%	1,364
09/03/2026	79.04	79.14	79.04	79.14	+0.62%	831
09/02/2026	78.69	78.73	78.65	78.65	-0.17%	1,068
09/01/2026	78.99	78.99	78.79	78.79	-0.32%	1,374
08/31/2026	79.45	80.35	78.95	79.04	+0.06%	1,248
08/28/2026	78.99	78.99	78.99	78.99	-0.32%	595
08/27/2026	79.40	79.40	79.25	79.25	-0.18%	1,024
08/26/2026	79.37	79.40	79.25	79.40	-0.44%	853
08/25/2026	79.79	79.79	79.70	79.75	+0.06%	1,817
08/24/2026	79.64	79.70	79.59	79.70	-0.006%	1,850
08/21/2026	79.77	79.77	79.71	79.71	+0.24%	1,633
08/20/2026	79.49	79.52	79.49	79.52	+0.22%	931
08/19/2026	79.34	79.34	79.34	79.34	+0.30%	719
08/18/2026	79.04	79.15	79.04	79.11	-0.20%	1,281
08/17/2026	79.27	79.27	79.27	79.27	+0.71%	561
08/13/2026	78.78	78.78	78.71	78.71	-0.13%	859
08/12/2026	78.90	78.94	78.81	78.81	+0.27%	1,112
08/11/2026	78.78	78.83	78.60	78.60	-0.22%	2,013
08/10/2026	78.78	78.78	78.78	78.78	+0.10%	378
08/07/2026	78.70	78.70	78.70	78.70	+0.17%	561
08/06/2026	78.59	78.59	78.57	78.57	-0.03%	1,801
08/05/2026	78.59	78.59	78.59	78.59	+0.07%	1,920
08/04/2026	78.45	78.53	78.43	78.53	+0.22%	2,406
08/03/2026	78.48	78.48	78.36	78.36	+0.44%	18,701
07/31/2026	78.32	78.57	78.01	78.01	-0.79%	55,391
07/30/2026	78.15	78.70	78.03	78.63	+1.55%	2,599
07/29/2026	77.43	77.43	77.43	77.43	-0.29%	849
07/28/2026	77.49	77.65	76.88	77.65	+0.48%	1,821
07/27/2026	77.55	77.55	77.09	77.28	+0.02%	2,272
07/24/2026	77.44	77.59	77.26	77.26	-1.46%	1,516
07/23/2026	77.25	78.41	77.25	78.41	+0.98%	1,373
07/22/2026	77.80	77.80	77.65	77.65	-0.20%	1,475
07/21/2026	77.80	77.80	77.80	77.80	0.00%	1,305
07/20/2026	78.23	78.23	77.52	77.80	+0.26%	24,921
07/17/2026	78.20	78.20	77.60	77.60	-1.25%	1,062
07/16/2026	79.19	79.19	78.59	78.59	-0.16%	908
07/15/2026	78.25	78.71	78.25	78.71	+1.60%	10,977
07/14/2026	77.67	78.74	77.47	77.47	+1.66%	26,010
07/13/2026	77.68	77.88	76.21	76.21	-2.51%	5,060
07/10/2026	78.96	79.56	78.17	78.17	-0.50%	1,740
07/09/2026	77.66	78.56	77.66	78.56	+0.49%	1,057
07/08/2026	77.66	78.75	77.66	78.18	-0.47%	2,139
07/07/2026	77.69	79.10	77.69	78.55	-0.65%	1,416
07/06/2026	78.30	79.06	78.30	79.06	+2.01%	1,565
07/02/2026	77.61	77.67	77.50	77.50	+1.32%	1,465
07/01/2026	77.07	78.25	76.49	76.49	-1.12%	101,021
06/30/2026	76.80	77.36	76.39	77.36	+0.99%	21,665
06/29/2026	76.81	76.81	76.11	76.61	+0.68%	3,005
06/26/2026	75.69	76.09	75.69	76.09	-0.38%	1,354
06/25/2026	76.38	76.38	76.38	76.38	-0.57%	1,469
06/24/2026	76.32	77.07	76.32	76.81	-0.92%	4,725
06/23/2026	76.65	77.52	76.65	77.52	+1.37%	2,439
06/22/2026	76.82	77.16	76.47	76.47	-0.68%	11,695
06/18/2026	76.85	77.00	76.85	77.00	+0.80%	2,832
06/17/2026	76.36	76.52	76.28	76.38	-0.13%	1,837
06/16/2026	76.34	76.49	76.18	76.49	-0.72%	2,790
06/15/2026	76.18	77.49	76.18	77.04	+0.71%	2,084
06/12/2026	75.03	76.96	75.01	76.50	+1.39%	1,983
06/11/2026	74.45	75.45	73.98	75.45	+1.30%	2,482
06/10/2026	73.69	74.48	73.59	74.48	+0.54%	2,438
06/09/2026	74.82	74.82	74.08	74.08	-0.15%	1,501
06/08/2026	74.17	74.64	74.17	74.19	+1.58%	2,080
06/05/2026	72.96	73.06	72.80	73.04	+0.53%	6,495
06/04/2026	72.31	73.12	72.31	72.65	+1.52%	4,658
06/03/2026	71.99	72.15	71.41	71.56	-0.69%	7,761
06/02/2026	72.01	72.60	71.90	72.06	-0.04%	4,140
06/01/2026	71.71	72.41	71.70	72.09	-0.91%	4,788
05/29/2026	72.28	72.75	72.28	72.75	+1.26%	3,250