ITDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	32.96	32.96	32.85	32.89	32.89	-0.05%	7,484
Sep 15, 2025	32.90	32.91	32.87	32.91	32.91	0.37%	12,910
Sep 12, 2025	32.83	32.83	32.73	32.79	32.79	-0.11%	13,107
Sep 11, 2025	32.72	32.84	32.72	32.82	32.82	0.57%	7,964
Sep 10, 2025	32.67	32.69	32.61	32.64	32.64	0.18%	7,033
Sep 9, 2025	32.60	32.60	32.52	32.58	32.58	0.02%	9,325
Sep 8, 2025	32.58	32.58	32.50	32.57	32.57	0.49%	10,634
Sep 5, 2025	32.47	32.54	32.41	32.41	32.41	0.24%	3,192
Sep 4, 2025	32.22	32.33	32.19	32.33	32.33	0.52%	11,504
Sep 3, 2025	32.15	32.19	32.11	32.17	32.17	0.33%	6,696
Sep 2, 2025	32.03	32.06	31.93	32.06	32.06	-0.50%	9,830
Aug 29, 2025	32.22	32.23	32.18	32.22	32.22	-0.24%	16,671
Aug 28, 2025	32.20	32.34	32.20	32.30	32.30	0.10%	7,842
Aug 27, 2025	32.19	32.27	32.19	32.27	32.27	0.21%	5,920
Aug 26, 2025	32.20	32.20	32.11	32.20	32.20	0.06%	14,356
Aug 25, 2025	32.28	32.28	32.18	32.18	32.18	-0.40%	12,411
Aug 22, 2025	32.02	32.32	32.02	32.31	32.31	1.10%	14,477
Aug 21, 2025	32.01	32.02	31.96	31.96	31.96	-0.25%	1,602
Aug 20, 2025	32.00	32.04	31.94	32.04	32.04	0.03%	32,056
Aug 19, 2025	32.14	32.14	32.02	32.03	32.03	-0.16%	10,752
Aug 18, 2025	32.13	32.13	32.05	32.08	32.08	-0.07%	10,351
Aug 15, 2025	32.10	32.19	32.09	32.10	32.10	-0.09%	12,703
Aug 14, 2025	32.02	32.13	32.02	32.13	32.13	-0.16%	24,583
Aug 13, 2025	32.17	32.21	32.13	32.18	32.18	0.37%	38,023
Aug 12, 2025	31.91	32.06	31.88	32.06	32.06	0.60%	9,486
Aug 11, 2025	31.95	31.96	31.87	31.87	31.87	-0.13%	11,350
Aug 8, 2025	31.93	31.93	31.87	31.91	31.91	0.16%	13,489
Aug 7, 2025	31.98	31.98	31.76	31.86	31.86	0.13%	5,681
Aug 6, 2025	31.77	31.84	31.75	31.82	31.82	0.19%	3,343
Aug 5, 2025	31.81	31.81	31.71	31.76	31.76	0.09%	8,313
Aug 4, 2025	31.68	31.74	31.65	31.73	31.73	0.67%	22,896
Aug 1, 2025	31.50	31.52	31.39	31.52	31.52	-0.19%	10,820
Jul 31, 2025	31.76	31.76	31.58	31.58	31.58	-0.18%	9,409
Jul 30, 2025	31.71	31.79	31.59	31.64	31.64	-0.45%	17,741
Jul 29, 2025	31.75	31.78	31.73	31.78	31.78	0.35%	10,621
Jul 28, 2025	31.81	31.81	31.67	31.67	31.67	-0.49%	12,911
Jul 25, 2025	31.73	31.83	31.72	31.83	31.83	0.20%	8,263
Jul 24, 2025	31.79	31.81	31.76	31.76	31.76	-0.19%	7,493
Jul 23, 2025	31.80	31.82	31.69	31.82	31.82	0.47%	31,797
Jul 22, 2025	31.60	31.68	31.59	31.67	31.67	0.22%	16,583
Jul 21, 2025	31.69	31.69	31.59	31.60	31.60	0.29%	13,919
Jul 18, 2025	31.52	31.52	31.51	31.51	31.51	0.04%	1,684
Jul 17, 2025	31.45	31.55	31.45	31.50	31.50	0.40%	35,163
Jul 16, 2025	31.32	31.41	31.29	31.37	31.37	0.13%	8,635
Jul 15, 2025	31.50	31.50	31.32	31.33	31.33	-0.38%	7,505
Jul 14, 2025	31.42	31.46	31.40	31.45	31.45	0.15%	17,791
Jul 11, 2025	31.41	31.44	31.40	31.40	31.40	-0.43%	9,775
Jul 10, 2025	31.55	31.57	31.47	31.54	31.54	0.05%	7,593
Jul 9, 2025	31.50	31.52	31.41	31.52	31.52	0.54%	25,069
Jul 8, 2025	31.40	31.40	31.30	31.35	31.35	-0.03%	11,026