ITDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	33.18	33.19	33.02	33.03	33.03	-1.09%	20,400
Jan 16, 2026	33.47	33.47	33.34	33.40	33.40	0.03%	14,131
Jan 15, 2026	33.51	33.51	33.39	33.39	33.39	0.03%	4,809
Jan 14, 2026	33.36	33.38	33.29	33.38	33.38	0.07%	13,522
Jan 13, 2026	33.42	33.42	33.34	33.36	33.35	-0.16%	18,093
Jan 12, 2026	33.36	33.42	33.35	33.41	33.41	0.15%	29,178
Jan 9, 2026	33.31	33.37	33.25	33.36	33.36	0.44%	21,919
Jan 8, 2026	33.21	33.23	33.15	33.21	33.21	-0.06%	18,025
Jan 7, 2026	33.31	33.32	33.22	33.23	33.23	-0.15%	14,135
Jan 6, 2026	33.24	33.45	33.18	33.28	33.28	0.39%	60,363
Jan 5, 2026	33.15	33.19	33.09	33.15	33.15	0.36%	30,484
Jan 2, 2026	32.99	33.03	32.92	33.03	33.03	0.33%	31,761
Dec 31, 2025	33.07	33.07	32.91	32.92	32.92	-0.48%	35,525
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