INTG (The InterGroup Corporation) historical data
STOCKListed1-minute bars
| Symbol | INTG |
|---|---|
| Name | The InterGroup Corporation |
| Exchange | NASDAQ |
| Sector | Consumer Cyclical |
| Industry | Travel Lodging |
| IPO date | 1980-03-17 |
| History | 2004-03-24 to 2026-10-09 (about 22 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
INTG last closed at $32.17 on 2026-10-09, +58.4% over the past year and -27.9% over five years. Its deepest fall from a prior high in this history was -82.9%, reached on 2025-07-29.
| Last close | $32.17 (2026-10-09) |
|---|---|
| 1-year change | +58.4% |
| 5-year change | -27.9% |
| Annualized since 2004-03-24 | +4.4% |
| 52-week range | $20.31 – $48.92 |
| Deepest drawdown | -82.9% (2025-07-29) |
| Avg. daily dollar volume (3 months) | $3.1m |
| Daily bars in history | 4,169 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Short interest (2026-09-30)
| Shares short | 38,091 (-28.2% vs prior report) |
|---|---|
| Days to cover | 1.00 |
INTG short interest history · Consumer Cyclical sector
Get it in Python
import finzdata as yf
df = yf.Ticker("INTG").history(start="2004-03-24", interval="1d")
df.tail()