ITDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.69	34.75	34.63	34.70	34.70	0.19%	6,286
May 21, 2026	34.48	34.67	34.41	34.63	34.63	0.26%	11,235
May 20, 2026	34.35	34.56	34.28	34.54	34.54	0.95%	11,198
May 19, 2026	34.30	34.35	34.19	34.22	34.22	-0.48%	15,030
May 18, 2026	34.39	34.47	34.28	34.38	34.38	0.03%	5,632
May 15, 2026	34.48	34.48	34.37	34.37	34.37	-1.21%	26,105
May 14, 2026	34.78	34.84	34.73	34.79	34.79	0.27%	37,239
May 13, 2026	34.57	34.72	34.56	34.70	34.69	0.27%	43,561
May 12, 2026	34.57	34.60	34.42	34.60	34.60	-0.34%	17,832
May 11, 2026	34.75	34.78	34.70	34.72	34.72	-0.15%	30,034
May 8, 2026	34.77	34.77	34.70	34.77	34.77	0.68%	16,820
May 7, 2026	34.85	34.85	34.54	34.54	34.54	-0.62%	5,567
May 6, 2026	34.54	34.75	34.54	34.75	34.75	1.06%	179,480
May 5, 2026	34.20	34.39	34.20	34.39	34.39	0.66%	24,193
May 4, 2026	34.32	34.32	34.08	34.16	34.16	-0.39%	48,815
May 1, 2026	34.34	34.39	34.29	34.30	34.29	0.10%	22,236
Apr 30, 2026	34.06	34.28	34.06	34.26	34.26	0.92%	22,286
Apr 29, 2026	33.98	34.03	33.91	33.95	33.95	-0.39%	48,925
Apr 28, 2026	34.17	34.17	34.01	34.08	34.08	-0.29%	107,024
Apr 27, 2026	34.23	34.24	34.15	34.18	34.18	-0.11%	54,154
Apr 24, 2026	34.08	34.22	34.08	34.22	34.22	0.51%	109,378
Apr 23, 2026	34.16	34.18	33.98	34.05	34.05	-0.42%	13,233
Apr 22, 2026	34.17	34.20	34.14	34.19	34.19	0.51%	13,645
Apr 21, 2026	34.27	34.29	34.02	34.02	34.02	-0.68%	58,023
Apr 20, 2026	34.17	34.26	34.17	34.25	34.25	-0.17%	12,795
Apr 17, 2026	34.31	34.38	34.29	34.31	34.30	0.86%	8,357
Apr 16, 2026	34.05	34.07	33.99	34.01	34.01	-0.08%	5,014
Apr 15, 2026	33.96	34.04	33.93	34.04	34.04	0.23%	11,266
Apr 14, 2026	33.86	33.97	33.80	33.96	33.96	0.67%	23,959
Apr 13, 2026	33.48	33.74	33.47	33.74	33.74	0.56%	12,078
Apr 10, 2026	33.64	33.65	33.55	33.55	33.55	0.02%	4,447
Apr 9, 2026	33.54	33.63	33.45	33.54	33.54	0.06%	14,076
Apr 8, 2026	33.70	33.70	33.47	33.52	33.52	1.68%	39,517
Apr 7, 2026	32.81	32.97	32.76	32.97	32.97	0.07%	1,554
Apr 6, 2026	32.88	32.98	32.87	32.94	32.94	0.17%	3,537
Apr 2, 2026	32.67	32.91	32.60	32.89	32.89	0.12%	3,269
Apr 1, 2026	32.91	33.01	32.84	32.85	32.85	0.37%	24,840
Mar 31, 2026	32.50	32.73	32.42	32.73	32.73	1.55%	8,791
Mar 30, 2026	32.42	32.42	32.16	32.23	32.23	0.16%	19,332
Mar 27, 2026	32.19	32.31	32.14	32.18	32.18	-0.62%	15,064
Mar 26, 2026	32.58	32.59	32.38	32.38	32.38	-1.19%	6,536
Mar 25, 2026	32.73	32.82	32.73	32.77	32.77	0.63%	8,191
Mar 24, 2026	32.55	32.67	32.50	32.56	32.56	-0.42%	6,745
Mar 23, 2026	32.74	32.79	32.64	32.70	32.70	1.08%	7,656
Mar 20, 2026	32.72	32.72	32.30	32.35	32.35	-1.58%	10,039
Mar 19, 2026	32.64	32.89	32.64	32.87	32.87	-0.03%	12,352
Mar 18, 2026	33.10	33.10	32.88	32.88	32.88	-0.93%	4,274
Mar 17, 2026	33.27	33.27	33.18	33.19	33.19	0.29%	7,906
Mar 16, 2026	32.99	33.14	32.99	33.09	33.09	0.87%	9,310
Mar 13, 2026	33.11	33.11	32.81	32.81	32.81	-0.44%	14,450