ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	38.51	38.92	38.51	38.83	38.83	-0.61%	22,182
Feb 27, 2026	39.02	39.07	38.89	39.07	39.07	-0.18%	10,410
Feb 26, 2026	39.27	39.27	38.96	39.14	39.14	-0.38%	35,067
Feb 25, 2026	39.17	39.31	39.10	39.29	39.29	0.78%	20,196
Feb 24, 2026	38.72	39.00	38.72	38.99	38.99	0.69%	7,424
Feb 23, 2026	39.04	39.04	38.63	38.72	38.72	-0.78%	24,578
Feb 20, 2026	38.72	39.02	38.72	39.02	39.02	0.80%	19,287
Feb 19, 2026	38.71	38.71	38.59	38.71	38.71	-0.25%	15,293
Feb 18, 2026	38.80	38.92	38.73	38.81	38.81	0.34%	18,088
Feb 17, 2026	38.60	38.73	38.34	38.68	38.68	0.16%	9,110
Feb 13, 2026	38.62	38.80	38.50	38.62	38.62	0.18%	17,916
Feb 12, 2026	39.16	39.16	38.55	38.55	38.55	-1.23%	22,858
Feb 11, 2026	39.27	39.27	38.81	39.03	39.03	0.33%	22,903
Feb 10, 2026	38.92	39.06	38.90	38.90	38.90	0.01%	14,847
Feb 9, 2026	38.68	38.97	38.68	38.90	38.90	0.72%	7,816
Feb 6, 2026	38.03	38.64	38.03	38.62	38.62	2.12%	18,528
Feb 5, 2026	37.88	38.06	37.80	37.82	37.82	-1.10%	5,651
Feb 4, 2026	38.50	38.50	38.06	38.24	38.24	-0.28%	9,724
Feb 3, 2026	38.60	38.60	38.11	38.35	38.35	-0.31%	35,607
Feb 2, 2026	38.27	38.54	38.27	38.47	38.47	0.44%	13,642
Jan 30, 2026	38.45	38.48	38.10	38.30	38.30	-0.82%	4,783
Jan 29, 2026	38.70	38.70	38.22	38.62	38.62	-0.05%	12,791
Jan 28, 2026	38.77	38.77	38.52	38.64	38.64	-0.14%	9,510
Jan 27, 2026	38.63	38.71	38.60	38.69	38.69	0.73%	7,345
Jan 26, 2026	38.41	38.46	38.41	38.41	38.41	0.43%	7,081
Jan 23, 2026	38.20	38.26	38.13	38.25	38.25	0.14%	5,658
Jan 22, 2026	38.14	38.30	38.12	38.19	38.19	0.50%	12,719
Jan 21, 2026	37.80	38.11	37.72	38.00	38.00	0.99%	9,242
Jan 20, 2026	37.77	37.88	37.56	37.63	37.63	-1.48%	56,879
Jan 16, 2026	38.31	38.31	38.20	38.20	38.20	0.04%	14,664
Jan 15, 2026	38.37	38.37	38.17	38.18	38.18	0.26%	13,908
Jan 14, 2026	38.15	38.15	37.92	38.08	38.08	-0.04%	4,716
Jan 13, 2026	38.30	38.30	38.03	38.10	38.10	-0.33%	6,642
Jan 12, 2026	38.08	38.25	38.05	38.22	38.22	0.38%	6,841
Jan 9, 2026	37.85	38.12	37.85	38.08	38.08	0.67%	28,002
Jan 8, 2026	37.78	37.83	37.72	37.82	37.82	0.04%	51,286
Jan 7, 2026	37.97	37.99	37.81	37.81	37.81	-0.40%	6,407
Jan 6, 2026	37.82	37.96	37.79	37.96	37.96	0.61%	11,031
Jan 5, 2026	37.62	37.79	37.57	37.73	37.73	0.89%	46,827
Jan 2, 2026	37.40	37.50	37.29	37.40	37.40	0.58%	20,697
Dec 31, 2025	37.46	37.46	37.18	37.18	37.18	-0.64%	52,275
Dec 30, 2025	37.44	37.47	37.41	37.42	37.42	-0.03%	13,743
Dec 29, 2025	37.40	37.45	37.35	37.43	37.43	-0.32%	14,990
Dec 26, 2025	37.54	37.57	37.48	37.55	37.55	0.11%	20,376
Dec 24, 2025	37.47	37.51	37.41	37.51	37.51	0.24%	6,518
Dec 23, 2025	37.31	37.42	37.30	37.42	37.42	-1.21%	5,207
Dec 22, 2025	37.98	37.98	37.79	37.88	37.27	0.64%	11,666
Dec 19, 2025	37.58	37.70	37.58	37.64	37.03	0.66%	22,568
Dec 18, 2025	37.37	37.55	37.35	37.39	36.78	0.70%	8,322
Dec 17, 2025	37.52	37.52	37.13	37.13	36.53	-0.83%	12,475