ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	35.62	35.62	35.52	35.56	35.56	-0.20%	23,915
Sep 11, 2025	35.35	35.64	35.35	35.63	35.63	0.92%	7,550
Sep 10, 2025	35.35	35.38	35.26	35.30	35.30	0.22%	4,361
Sep 9, 2025	35.21	35.23	35.16	35.22	35.22	0.05%	3,107
Sep 8, 2025	35.15	35.23	35.11	35.21	35.21	0.51%	2,976
Sep 5, 2025	35.22	35.22	34.90	35.03	35.03	0.21%	3,442
Sep 4, 2025	34.76	34.95	34.76	34.95	34.95	0.61%	1,348
Sep 3, 2025	34.71	34.75	34.64	34.74	34.74	0.35%	7,902
Sep 2, 2025	34.50	34.62	34.39	34.62	34.62	-0.57%	9,085
Aug 29, 2025	34.86	34.87	34.79	34.82	34.82	-0.55%	8,571
Aug 28, 2025	34.89	35.01	34.89	35.01	35.01	0.33%	2,901
Aug 27, 2025	34.80	34.92	34.80	34.90	34.90	0.15%	95,290
Aug 26, 2025	34.74	34.84	34.73	34.84	34.84	0.18%	14,643
Aug 25, 2025	34.95	34.95	34.78	34.78	34.78	-0.63%	15,038
Aug 22, 2025	34.55	35.03	34.55	35.00	35.00	1.62%	28,828
Aug 21, 2025	34.46	34.50	34.41	34.44	34.44	-0.28%	8,865
Aug 20, 2025	34.54	34.60	34.41	34.54	34.54	-0.09%	5,298
Aug 19, 2025	34.75	34.78	34.54	34.57	34.57	-0.26%	4,491
Aug 18, 2025	34.63	34.71	34.63	34.66	34.66	-0.05%	29,418
Aug 15, 2025	34.82	34.82	34.68	34.68	34.68	-0.04%	8,197
Aug 14, 2025	34.68	34.71	34.57	34.69	34.69	-0.25%	7,910
Aug 13, 2025	34.77	34.78	34.69	34.78	34.78	0.55%	7,236
Aug 12, 2025	34.30	34.59	34.30	34.59	34.59	1.08%	4,124
Aug 11, 2025	34.36	34.36	34.22	34.22	34.22	-0.31%	20,455
Aug 8, 2025	34.28	34.35	34.24	34.32	34.32	0.45%	48,205
Aug 7, 2025	34.33	34.35	34.11	34.17	34.17	0.13%	3,811
Aug 6, 2025	33.95	34.17	33.95	34.12	34.12	0.47%	29,381
Aug 5, 2025	34.10	34.10	33.90	33.96	33.96	-0.17%	3,428
Aug 4, 2025	33.87	34.02	33.84	34.02	34.02	1.28%	3,411
Aug 1, 2025	33.72	33.72	33.52	33.59	33.59	-0.77%	4,709
Jul 31, 2025	34.15	34.15	33.85	33.85	33.85	-0.58%	9,833
Jul 30, 2025	34.21	34.25	34.05	34.05	34.05	-0.37%	4,463
Jul 29, 2025	34.24	34.25	34.18	34.18	34.18	0.01%	4,740
Jul 28, 2025	34.34	34.34	34.16	34.18	34.18	-0.53%	5,273
Jul 25, 2025	34.27	34.39	34.25	34.36	34.36	0.16%	5,213
Jul 24, 2025	34.33	34.38	34.30	34.30	34.30	-0.22%	19,883
Jul 23, 2025	34.23	34.38	34.19	34.38	34.38	0.90%	6,368
Jul 22, 2025	34.03	34.08	33.94	34.07	34.07	0.27%	3,151
Jul 21, 2025	34.04	34.12	33.95	33.98	33.98	0.34%	6,346
Jul 18, 2025	33.97	33.97	33.85	33.87	33.87	-0.07%	4,441
Jul 17, 2025	33.78	33.91	33.74	33.89	33.89	0.41%	10,915
Jul 16, 2025	33.66	33.75	33.52	33.75	33.75	0.37%	3,125
Jul 15, 2025	33.97	33.97	33.62	33.62	33.62	-0.47%	8,726
Jul 14, 2025	33.74	33.81	33.71	33.78	33.78	0.18%	6,421
Jul 11, 2025	33.78	33.78	33.72	33.72	33.72	-0.58%	6,251
Jul 10, 2025	33.80	33.95	33.80	33.92	33.92	0.25%	8,306
Jul 9, 2025	33.70	33.83	33.70	33.83	33.83	0.52%	2,498
Jul 8, 2025	33.62	33.66	33.62	33.66	33.66	0.19%	2,386
Jul 7, 2025	33.79	33.79	33.55	33.60	33.60	-0.86%	5,518
Jul 3, 2025	33.85	33.92	33.85	33.89	33.89	0.48%	4,054