ITDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	33.11	33.11	33.04	33.08	33.08	0.03%	72,096
Dec 29, 2025	33.07	33.09	33.03	33.07	33.07	-0.12%	84,850
Dec 26, 2025	33.15	33.15	33.06	33.11	33.11	0.09%	81,187
Dec 24, 2025	33.05	33.10	33.02	33.08	33.08	0.21%	11,300
Dec 23, 2025	32.91	33.01	32.91	33.01	33.01	-1.76%	47,768
Dec 22, 2025	33.61	33.62	33.53	33.60	32.93	0.30%	22,505
Dec 19, 2025	33.47	33.51	33.43	33.50	32.83	0.30%	12,696
Dec 18, 2025	33.40	33.47	33.36	33.40	32.73	0.42%	21,684
Dec 17, 2025	33.43	33.43	33.25	33.26	32.59	-0.39%	18,339
Dec 16, 2025	33.40	33.40	33.29	33.39	32.72	-0.09%	7,075
Dec 15, 2025	33.50	33.52	33.38	33.42	32.75	-	11,487
Dec 12, 2025	33.55	33.60	33.35	33.42	32.75	-0.57%	69,465
Dec 11, 2025	33.52	33.62	33.51	33.61	32.93	0.20%	9,817
Dec 10, 2025	33.40	33.57	33.35	33.54	32.87	0.57%	12,639
Dec 9, 2025	33.41	33.44	33.35	33.35	32.68	-0.14%	847
Dec 8, 2025	33.53	33.53	33.37	33.40	32.73	-0.27%	8,927
Dec 5, 2025	33.55	33.55	33.45	33.49	32.82	0.03%	17,377
Dec 4, 2025	33.46	33.49	33.42	33.48	32.81	-0.03%	3,833
Dec 3, 2025	33.41	33.49	33.40	33.49	32.82	0.27%	10,270
Dec 2, 2025	33.40	33.40	33.34	33.40	32.73	0.16%	4,128
Dec 1, 2025	33.27	33.41	33.27	33.35	32.68	-0.46%	13,605
Nov 28, 2025	33.43	33.50	33.43	33.50	32.83	0.22%	1,268
Nov 26, 2025	33.26	33.46	33.26	33.43	32.75	0.48%	22,151
Nov 25, 2025	33.20	33.27	33.09	33.27	32.60	0.53%	115,616
Nov 24, 2025	33.00	33.09	32.94	33.09	32.43	0.72%	13,669
Nov 21, 2025	32.77	32.95	32.70	32.85	32.19	0.56%	7,632
Nov 20, 2025	33.14	33.14	32.67	32.67	32.01	-0.58%	15,005
Nov 19, 2025	32.90	32.98	32.80	32.86	32.20	-0.03%	18,743
Nov 18, 2025	32.85	32.94	32.77	32.87	32.21	-0.36%	7,944
Nov 17, 2025	33.14	33.17	32.92	32.99	32.33	-0.51%	22,466
Nov 14, 2025	33.14	33.23	33.09	33.16	32.49	-0.09%	11,453
Nov 13, 2025	33.46	33.46	33.18	33.19	32.52	-0.93%	15,833
Nov 12, 2025	33.54	33.54	33.47	33.50	32.83	0.09%	22,939
Nov 11, 2025	33.40	33.47	33.38	33.47	32.80	0.30%	17,986
Nov 10, 2025	33.32	33.38	33.24	33.37	32.70	0.66%	13,077
Nov 7, 2025	33.05	33.15	32.95	33.15	32.48	0.23%	6,078
Nov 6, 2025	33.24	33.24	33.05	33.08	32.41	-0.47%	7,028
Nov 5, 2025	33.19	33.26	33.11	33.23	32.56	0.33%	49,997
Nov 4, 2025	33.09	33.27	33.09	33.12	32.45	-0.84%	18,436
Nov 3, 2025	33.40	33.59	33.26	33.40	32.73	0.18%	61,886
Oct 31, 2025	33.43	33.43	33.28	33.34	32.67	0.11%	26,111
Oct 30, 2025	33.28	33.42	33.28	33.30	32.63	-0.44%	11,217
Oct 29, 2025	33.59	33.61	33.41	33.45	32.78	-0.41%	15,219
Oct 28, 2025	33.54	33.62	33.53	33.59	32.91	-0.01%	18,335
Oct 27, 2025	33.57	33.59	33.48	33.59	32.92	0.52%	15,414
Oct 24, 2025	33.41	33.46	33.40	33.42	32.75	0.44%	35,038
Oct 23, 2025	33.18	33.34	33.18	33.27	32.60	0.16%	28,071
Oct 22, 2025	33.33	33.33	33.15	33.22	32.55	-0.22%	21,070
Oct 21, 2025	33.35	33.35	33.27	33.29	32.62	-0.12%	15,955
Oct 20, 2025	33.27	33.36	33.25	33.33	32.66	0.57%	11,507