$INTG: The Intergroup Corporation - Common Stock
2025-06-02 INTG 2025-06-02 00:05:20 0.00 0.00 1.79% INTG 2025-06-02 05:01:36 18.60 4.71 1.79% INTG 2025-06-02 07:01:32 13.82 4.71 1.79% INTG 2025-06-02 08:02:05 13.82 4.74 1.79% INTG 2025-06-02 10:02:05 13.05 11.75 4.62% INTG 2025-06-02 11:01:36 12.74 11.75 4.62% INTG 2025-06-02 13:01:33 12.74 12.05 3.25% INTG 2025-06-02 14:02:33 12.82 12.05 3.25% INTG 2025-06-02 15:01:31 12.74 11.85 2.05% INTG 2025-06-02 16:02:04 12.34 11.40 1.28% INTG 2025-06-02 17:01:32 12.48 11.40 1.28% INTG 2025-06-02 18:02:02 12.48 4.88 1.28% INTG 2025-06-02 20:02:03 0.00 0.00 1.28% 2025-06-03 INTG 2025-06-03 05:01:34 18.84 4.74 1.28% INTG 2025-06-03 07:01:30 13.54 4.74 1.28% INTG 2025-06-03 10:02:02 12.30 11.75 1.28% INTG 2025-06-03 15:01:28 12.27 11.75 2.91% INTG 2025-06-03 16:01:58 12.88 11.50 -0.43% INTG 2025-06-03 17:01:31 13.93 4.74 -0.42% INTG 2025-06-03 20:01:58 0.00 0.00 -0.42% 2025-06-04 INTG 2025-06-04 05:01:33 19.00 4.78 -0.42% INTG 2025-06-04 07:01:34 16.15 4.78 -0.42% INTG 2025-06-04 10:01:59 12.30 11.50 -0.42% INTG 2025-06-04 12:01:58 12.30 11.50 -3.46% INTG 2025-06-04 13:01:28 12.30 11.50 -3.54% INTG 2025-06-04 14:01:59 12.30 11.01 -3.54% INTG 2025-06-04 16:02:00 12.48 0.00 -3.54% INTG 2025-06-04 17:01:25 13.54 10.29 -3.51% INTG 2025-06-04 20:02:04 0.00 0.00 -3.51% 2025-06-05 INTG 2025-06-05 05:01:33 18.31 4.61 -3.51% INTG 2025-06-05 09:01:30 18.43 4.61 -3.51% INTG 2025-06-05 10:02:04 12.30 11.25 -3.51% INTG 2025-06-05 12:02:04 12.20 11.25 -3.51% INTG 2025-06-05 13:01:31 12.30 11.50 -3.51% INTG 2025-06-05 16:02:02 12.48 0.00 -3.51% INTG 2025-06-05 17:01:31 13.54 9.98 -3.65% INTG 2025-06-05 18:02:07 13.54 6.01 -3.65% INTG 2025-06-05 20:02:07 0.00 0.00 -3.65% 2025-06-06 INTG 2025-06-06 05:01:30 16.18 4.09 -3.65% INTG 2025-06-06 07:01:31 13.54 4.09 -3.65% INTG 2025-06-06 08:02:01 13.54 4.08 -3.65% INTG 2025-06-06 09:01:38 15.97 4.08 -3.65% INTG 2025-06-06 10:02:06 12.30 10.81 10.68% INTG 2025-06-06 14:02:06 12.30 10.81 11.72% INTG 2025-06-06 16:02:06 14.88 11.18 8.94% INTG 2025-06-06 17:01:32 14.88 9.67 10.12% INTG 2025-06-06 20:02:03 0.00 0.00 10.12% 2025-06-09 INTG 2025-06-09 05:01:26 17.80 4.48 10.12% INTG 2025-06-09 07:01:26 16.15 4.48 10.12% INTG 2025-06-09 10:02:01 12.30 11.17 5.40% INTG 2025-06-09 11:01:29 12.30 11.17 6.97% INTG 2025-06-09 15:01:27 12.30 11.17 -0.20% INTG 2025-06-09 16:02:02 14.48 11.28 -4.52% INTG 2025-06-09 17:01:24 0.00 11.28 -4.11% INTG 2025-06-09 18:02:02 15.71 11.17 -4.11% INTG 2025-06-09 20:01:58 0.00 0.00 -4.11% 2025-06-10 INTG 2025-06-10 05:01:21 18.28 4.63 -4.11% INTG 2025-06-10 07:01:27 15.71 4.63 -4.11% INTG 2025-06-10 08:02:04 15.71 4.59 -4.11% INTG 2025-06-10 10:02:05 12.30 11.52 3.93% INTG 2025-06-10 15:01:25 12.30 11.52 3.66% INTG 2025-06-10 16:01:58 14.30 11.10 2.77% INTG 2025-06-10 17:01:24 15.71 11.10 2.70% INTG 2025-06-10 18:02:01 15.71 4.61 2.70% INTG 2025-06-10 20:01:59 0.00 0.00 2.70% 2025-06-11 INTG 2025-06-11 05:01:28 18.77 4.71 2.70% INTG 2025-06-11 09:01:25 18.88 4.71 2.70% INTG 2025-06-11 10:02:04 12.30 11.52 1.57% INTG 2025-06-11 12:01:58 12.30 11.25 0.00% INTG 2025-06-11 16:01:57 12.98 11.25 0.00% INTG 2025-06-11 17:01:20 12.98 11.57 0.00% INTG 2025-06-11 18:01:56 12.98 4.79 0.00% INTG 2025-06-11 20:01:55 0.00 0.00 0.00% 2025-06-12 INTG 2025-06-12 05:01:27 18.77 4.71 0.00% INTG 2025-06-12 09:01:27 18.88 4.71 0.00% INTG 2025-06-12 10:02:01 12.30 11.30 0.00% INTG 2025-06-12 16:01:55 11.88 0.00 -4.24% INTG 2025-06-12 17:01:26 12.14 11.08 -4.24% INTG 2025-06-12 18:01:59 12.14 5.39 -4.24% INTG 2025-06-12 20:01:57 0.00 0.00 -4.24% 2025-06-13 INTG 2025-06-13 05:10:24 17.96 4.51 -4.24% INTG 2025-06-13 12:01:58 12.30 11.13 1.86% INTG 2025-06-13 14:02:03 12.30 11.26 1.86% INTG 2025-06-13 15:01:28 12.30 11.21 1.86% INTG 2025-06-13 16:02:05 11.88 11.00 0.85% INTG 2025-06-13 17:01:24 12.98 11.00 0.88% INTG 2025-06-13 18:02:01 12.98 4.51 0.88% INTG 2025-06-13 20:02:03 0.00 0.00 0.88% 2025-06-16 INTG 2025-06-16 05:01:29 18.12 4.55 0.88% INTG 2025-06-16 07:01:28 14.08 4.55 0.88% INTG 2025-06-16 09:01:28 13.98 4.55 0.88% INTG 2025-06-16 10:02:07 12.30 11.00 0.88% INTG 2025-06-16 11:01:25 12.30 11.12 0.88% INTG 2025-06-16 12:01:59 12.30 11.32 0.88% INTG 2025-06-16 16:02:00 12.62 11.00 0.88% INTG 2025-06-16 17:01:22 12.94 11.00 0.88% INTG 2025-06-16 18:02:01 12.94 4.55 -3.51% INTG 2025-06-16 20:01:56 0.00 0.00 -3.51% 2025-06-17 INTG 2025-06-17 05:01:54 18.02 4.55 -3.51% INTG 2025-06-17 07:01:27 14.04 4.55 -3.51% INTG 2025-06-17 09:01:20 14.04 4.54 -3.51% INTG 2025-06-17 10:02:00 12.30 11.16 -1.40% INTG 2025-06-17 16:01:58 12.57 11.16 -0.26% INTG 2025-06-17 17:01:22 12.94 11.16 -0.26% INTG 2025-06-17 18:01:58 12.94 4.54 -0.26% INTG 2025-06-17 20:02:00 0.00 0.00 -0.26% 2025-06-18 INTG 2025-06-18 05:01:31 18.84 4.76 -0.26% INTG 2025-06-18 07:01:29 14.04 4.76 -0.26% INTG 2025-06-18 09:01:29 13.98 4.74 -0.26% INTG 2025-06-18 10:02:01 12.30 11.44 -0.26% INTG 2025-06-18 11:01:31 12.30 11.22 -0.26% INTG 2025-06-18 12:01:57 11.90 11.54 -0.26% INTG 2025-06-18 14:02:01 11.77 11.22 -0.26% INTG 2025-06-18 16:02:07 12.68 11.16 -0.26% INTG 2025-06-18 17:01:26 12.68 11.16 -0.25% INTG 2025-06-18 18:01:57 12.98 4.78 -0.25% INTG 2025-06-18 20:02:02 0.00 0.00 -0.25% 2025-06-20 INTG 2025-06-20 05:01:19 18.60 4.67 -0.25% INTG 2025-06-20 07:01:27 14.04 4.67 -0.25% INTG 2025-06-20 10:02:01 12.30 11.00 -0.25% INTG 2025-06-20 11:01:25 12.30 11.12 -0.25% INTG 2025-06-20 12:01:58 11.85 11.12 -0.25% INTG 2025-06-20 13:01:22 11.68 11.21 -0.25% INTG 2025-06-20 14:02:02 12.30 11.21 -0.25% INTG 2025-06-20 16:10:37 0.00 0.00 -0.25% INTG 2025-06-20 17:09:33 13.73 4.67 -0.26% INTG 2025-06-20 20:01:56 0.00 0.00 -0.26% 2025-06-23 INTG 2025-06-23 05:01:22 17.74 4.50 -0.26% INTG 2025-06-23 07:01:23 13.93 4.50 -0.26% INTG 2025-06-23 09:06:33 13.93 4.46 -0.26% INTG 2025-06-23 10:03:35 11.60 11.12 -0.43% INTG 2025-06-23 13:01:46 11.60 10.76 -0.43% INTG 2025-06-23 14:01:42 11.60 11.20 3.76% INTG 2025-06-23 16:01:41 11.80 11.20 0.77% INTG 2025-06-23 17:01:43 12.54 11.20 0.81% INTG 2025-06-23 20:01:36 0.00 0.00 0.81% 2025-06-24 INTG 2025-06-24 05:01:32 17.88 11.16 0.81% INTG 2025-06-24 07:01:40 13.61 11.16 0.81% INTG 2025-06-24 08:01:56 13.61 4.50 0.81% INTG 2025-06-24 10:01:54 12.50 11.16 0.81% INTG 2025-06-24 11:01:34 12.93 11.21 0.81% INTG 2025-06-24 13:01:42 12.93 11.16 0.81% INTG 2025-06-24 14:01:56 14.24 12.63 0.81% INTG 2025-06-24 15:01:33 14.29 12.12 0.81% INTG 2025-06-24 16:01:59 14.30 12.84 0.81% INTG 2025-06-24 17:01:37 14.91 7.49 0.80% INTG 2025-06-24 18:01:57 14.91 9.13 0.80% INTG 2025-06-24 20:01:50 0.00 0.00 0.80% 2025-06-25 INTG 2025-06-25 05:01:35 20.57 12.18 0.80% INTG 2025-06-25 07:01:32 15.45 12.18 0.80% INTG 2025-06-25 10:02:00 14.29 12.18 4.62% INTG 2025-06-25 11:01:38 14.29 12.18 -6.22% INTG 2025-06-25 12:01:59 13.76 12.94 -6.22% INTG 2025-06-25 13:01:36 14.01 12.94 0.00% INTG 2025-06-25 15:01:33 14.29 12.18 -5.51% INTG 2025-06-25 16:01:55 17.63 14.75 19.47% INTG 2025-06-25 17:01:35 19.13 10.16 16.92% INTG 2025-06-25 20:01:51 0.00 0.00 16.92% 2025-06-26 INTG 2025-06-26 05:01:32 24.19 6.09 16.92% INTG 2025-06-26 07:01:34 19.13 6.09 16.92% INTG 2025-06-26 09:01:32 19.13 6.05 16.92% INTG 2025-06-26 10:01:56 16.64 14.00 6.34% INTG 2025-06-26 12:01:57 16.64 14.00 -0.08% INTG 2025-06-26 13:01:37 16.64 14.00 -0.15% INTG 2025-06-26 14:01:55 16.15 14.01 3.01% INTG 2025-06-26 15:01:33 13.99 13.04 -11.75% INTG 2025-06-26 16:01:52 16.00 12.80 -15.15% INTG 2025-06-26 17:01:31 17.36 12.80 -12.96% INTG 2025-06-26 20:01:56 0.00 0.00 -12.96% 2025-06-27 INTG 2025-06-27 05:00:43 20.90 5.26 -12.96% INTG 2025-06-27 06:00:42 20.90 10.06 -12.96% INTG 2025-06-27 08:00:50 17.36 11.98 -12.96% INTG 2025-06-27 09:00:38 17.36 11.71 -12.96% INTG 2025-06-27 10:00:46 15.01 13.09 9.92% INTG 2025-06-27 11:00:39 14.54 13.45 9.92% INTG 2025-06-27 12:00:45 14.54 12.71 -4.83% INTG 2025-06-27 13:00:37 13.70 12.71 -0.46% INTG 2025-06-27 14:00:44 14.54 12.71 2.31% INTG 2025-06-27 15:00:49 13.68 12.71 2.31% INTG 2025-06-27 16:00:43 14.00 13.18 0.66% INTG 2025-06-27 17:00:36 16.00 9.18 -2.59% INTG 2025-06-27 21:00:36 0.00 0.00 -2.59% 2025-06-30 INTG 2025-06-30 05:00:42 20.74 5.22 -2.59% INTG 2025-06-30 06:00:42 20.88 5.22 -2.59% INTG 2025-06-30 10:00:43 15.00 11.18 -0.23% INTG 2025-06-30 11:00:39 12.64 10.74 -6.92% INTG 2025-06-30 12:00:41 13.40 11.12 -12.55% INTG 2025-06-30 13:00:40 13.40 11.22 -13.16% INTG 2025-06-30 14:00:50 13.18 11.12 -12.93% INTG 2025-06-30 15:00:39 13.12 11.25 -8.14% INTG 2025-06-30 16:00:49 13.05 12.00 -7.98% INTG 2025-06-30 17:00:43 15.06 5.22 -8.05% INTG 2025-06-30 21:00:36 0.00 0.00 -8.05% 2025-07-01 INTG 2025-07-01 05:00:42 19.08 4.80 -8.05%