ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	30.96	31.62	30.95	31.43	31.43	-0.79%	3,458
Dec 19, 2024	31.98	32.00	31.66	31.68	31.20	-0.16%	11,646
Dec 18, 2024	32.69	32.69	31.73	31.73	31.25	-2.76%	11,973
Dec 17, 2024	32.59	32.69	32.59	32.63	32.13	-0.46%	5,131
Dec 16, 2024	32.79	32.84	32.75	32.78	32.28	0.18%	3,893
Dec 13, 2024	32.76	32.76	32.65	32.72	32.22	-0.11%	9,659
Dec 12, 2024	32.95	32.95	32.76	32.76	32.26	-0.65%	624
Dec 11, 2024	32.91	33.00	32.91	32.97	32.47	0.67%	1,047
Dec 10, 2024	32.87	32.87	32.75	32.75	32.25	-0.67%	1,782
Dec 9, 2024	33.21	33.21	32.95	32.97	32.47	-0.23%	25,997
Dec 6, 2024	33.04	33.05	33.01	33.05	32.54	0.15%	2,423
Dec 5, 2024	33.07	33.08	33.00	33.00	32.49	-0.05%	2,823
Dec 4, 2024	32.93	33.01	32.93	33.01	32.51	0.49%	993
Dec 3, 2024	32.89	32.89	32.80	32.85	32.35	0.11%	5,570
Dec 2, 2024	32.79	32.81	32.79	32.81	32.31	0.13%	4,553
Nov 29, 2024	32.78	32.82	32.77	32.77	32.27	0.70%	893
Nov 27, 2024	32.52	32.57	32.52	32.55	32.05	-0.07%	1,019
Nov 26, 2024	32.52	32.57	32.46	32.57	32.07	0.07%	1,225
Nov 25, 2024	32.58	32.58	32.53	32.55	32.05	0.49%	894
Nov 22, 2024	32.33	32.40	32.33	32.39	31.89	0.42%	910
Nov 21, 2024	32.21	32.26	32.07	32.25	31.76	0.57%	1,840
Nov 20, 2024	31.88	32.07	31.87	32.07	31.58	-0.07%	2,022
Nov 19, 2024	31.84	32.13	31.82	32.09	31.60	0.33%	3,423
Nov 18, 2024	31.89	32.04	31.86	31.99	31.50	0.43%	5,483
Nov 15, 2024	31.84	31.85	31.80	31.85	31.36	-0.85%	2,551
Nov 14, 2024	32.30	32.30	32.12	32.12	31.63	-0.48%	962
Nov 13, 2024	32.29	32.36	32.28	32.28	31.78	-0.31%	1,501
Nov 12, 2024	32.31	32.41	32.30	32.38	31.88	-0.74%	2,548
Nov 11, 2024	32.69	32.69	32.62	32.62	32.12	0.11%	3,248
Nov 8, 2024	32.71	32.71	32.53	32.58	32.09	-0.24%	9,530
Nov 7, 2024	32.50	32.66	32.50	32.66	32.16	1.11%	5,236
Nov 6, 2024	32.15	32.34	32.08	32.30	31.81	1.32%	5,008
Nov 5, 2024	31.81	31.88	31.81	31.88	31.39	1.18%	1,874
Nov 4, 2024	31.55	31.66	31.51	31.51	31.03	-0.02%	4,104
Nov 1, 2024	31.63	31.63	31.51	31.51	31.03	0.15%	1,259
Oct 31, 2024	31.50	31.55	31.47	31.47	30.99	-1.28%	747
Oct 30, 2024	32.00	32.03	31.87	31.87	31.39	-0.40%	4,038
Oct 29, 2024	31.97	32.03	31.87	32.00	31.51	0.01%	6,739
Oct 28, 2024	32.00	32.03	32.00	32.00	31.51	0.51%	1,454
Oct 25, 2024	32.02	32.02	31.84	31.84	31.35	-0.26%	1,885
Oct 24, 2024	31.87	31.92	31.81	31.92	31.43	0.30%	1,237
Oct 23, 2024	31.98	31.98	31.72	31.82	31.34	-0.90%	1,850
Oct 22, 2024	32.01	32.11	32.01	32.11	31.62	-0.07%	892
Oct 21, 2024	32.30	32.30	32.09	32.13	31.65	-0.68%	4,912
Oct 18, 2024	32.29	32.38	32.29	32.35	31.86	0.46%	1,894
Oct 17, 2024	32.40	32.40	32.21	32.21	31.72	-0.09%	8,512
Oct 16, 2024	32.16	32.24	32.15	32.24	31.75	0.54%	1,468
Oct 15, 2024	32.36	32.36	32.06	32.06	31.57	-0.91%	5,194
Oct 14, 2024	32.23	32.36	32.23	32.36	31.87	0.53%	757
Oct 11, 2024	31.99	32.20	31.99	32.19	31.70	0.67%	2,059
Oct 10, 2024	31.86	31.97	31.86	31.97	31.49	-0.18%	476
Oct 9, 2024	31.89	32.03	31.89	32.03	31.55	0.37%	1,112
Oct 8, 2024	31.91	31.91	31.91	31.91	31.43	0.33%	137
Oct 7, 2024	31.98	31.98	31.75	31.81	31.33	-0.72%	1,774
Oct 4, 2024	31.89	32.04	31.85	32.04	31.55	0.82%	1,450
Oct 3, 2024	31.82	31.84	31.72	31.78	31.29	-0.55%	5,820
Oct 2, 2024	31.90	31.98	31.90	31.95	31.47	0.04%	9,031
Oct 1, 2024	32.14	32.16	31.79	31.94	31.45	-0.59%	4,987
Sep 30, 2024	32.08	32.13	32.00	32.13	31.64	0.02%	2,015
Sep 27, 2024	32.27	32.27	32.10	32.12	31.63	-0.19%	6,860
Sep 26, 2024	32.13	32.18	32.13	32.18	31.69	1.10%	2,741
Sep 25, 2024	31.96	31.96	31.83	31.83	31.35	-0.47%	3,309
Sep 24, 2024	31.87	31.99	31.81	31.98	31.49	0.50%	2,923
Sep 23, 2024	31.82	31.83	31.76	31.82	31.34	0.40%	4,266
Sep 20, 2024	31.66	31.74	31.66	31.69	31.21	-0.40%	1,660
Sep 19, 2024	31.77	31.82	31.75	31.82	31.34	1.64%	1,382
Sep 18, 2024	31.37	31.55	31.30	31.31	30.83	-0.20%	4,328
Sep 17, 2024	31.37	31.37	31.37	31.37	30.89	-0.14%	330
Sep 16, 2024	31.28	31.41	31.28	31.41	30.93	0.33%	2,149
Sep 13, 2024	31.31	31.34	31.30	31.31	30.83	0.64%	5,563
Sep 12, 2024	30.93	31.11	30.93	31.11	30.64	0.68%	6,902
Sep 11, 2024	30.50	30.90	30.26	30.90	30.43	0.85%	9,326
Sep 10, 2024	30.63	30.64	30.53	30.64	30.17	0.20%	2,372
Sep 9, 2024	30.53	30.65	30.48	30.58	30.12	0.99%	5,711
Sep 6, 2024	30.77	30.77	30.23	30.28	29.82	-1.59%	5,342
Sep 5, 2024	30.87	30.93	30.69	30.77	30.30	-0.16%	12,264
Sep 4, 2024	30.77	30.96	30.77	30.82	30.35	-0.04%	9,086
Sep 3, 2024	31.31	31.31	30.83	30.83	30.36	-1.97%	2,157
Aug 30, 2024	31.42	31.45	31.25	31.45	30.97	0.61%	1,406
Aug 29, 2024	31.30	31.47	31.26	31.26	30.78	0.17%	2,062
Aug 28, 2024	31.30	31.37	31.08	31.21	30.73	-0.52%	9,357
Aug 27, 2024	31.29	31.40	31.25	31.37	30.89	0.22%	15,367
Aug 26, 2024	31.48	31.48	31.30	31.30	30.82	-0.41%	7,472
Aug 23, 2024	31.17	31.43	31.17	31.43	30.95	1.57%	469
Aug 22, 2024	31.25	31.25	30.94	30.94	30.47	-0.89%	2,183
Aug 21, 2024	31.17	31.22	31.10	31.22	30.75	0.60%	4,905
Aug 20, 2024	31.16	31.16	31.00	31.03	30.56	-0.34%	1,117
Aug 19, 2024	30.94	31.14	30.94	31.14	30.67	0.97%	10,135
Aug 16, 2024	30.69	30.85	30.69	30.84	30.37	0.52%	6,120
Aug 15, 2024	30.52	30.69	30.52	30.68	30.21	1.28%	1,718
Aug 14, 2024	30.20	30.29	30.20	30.29	29.83	0.36%	399
Aug 13, 2024	30.17	30.18	30.17	30.18	29.72	1.60%	821
Aug 12, 2024	29.82	29.82	29.71	29.71	29.25	-0.22%	661
Aug 9, 2024	29.63	29.77	29.63	29.77	29.32	0.63%	316
Aug 8, 2024	29.33	29.58	29.33	29.58	29.13	1.94%	613
Aug 7, 2024	29.59	29.59	29.02	29.02	28.58	-0.27%	1,265
Aug 6, 2024	28.89	29.41	28.89	29.10	28.66	0.73%	3,705
Aug 5, 2024	28.43	29.17	28.43	28.89	28.45	-2.76%	34,570
Aug 2, 2024	29.83	29.83	29.48	29.71	29.26	-1.69%	2,629
Aug 1, 2024	30.76	30.76	30.21	30.22	29.76	-1.68%	7,821