ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	34.07	34.15	33.95	34.07	34.07	0.37%	8,849
Jun 26, 2025	33.84	33.94	33.84	33.94	33.94	0.94%	2,422
Jun 25, 2025	33.74	33.75	33.63	33.63	33.63	-0.29%	1,464
Jun 24, 2025	33.60	33.72	33.49	33.72	33.72	1.26%	1,275
Jun 23, 2025	33.06	33.30	32.93	33.30	33.30	0.82%	4,330
Jun 20, 2025	33.19	33.19	33.01	33.03	33.03	-0.43%	2,854
Jun 18, 2025	33.23	33.30	33.14	33.17	33.17	0.10%	1,413
Jun 17, 2025	33.37	33.37	33.11	33.14	33.14	-0.84%	2,167
Jun 16, 2025	33.47	33.54	33.42	33.42	33.42	0.66%	1,722
Jun 13, 2025	33.24	33.39	33.15	33.20	33.20	-1.06%	4,288
Jun 12, 2025	33.52	33.56	33.52	33.56	33.56	0.42%	1,209
Jun 11, 2025	33.56	33.58	33.41	33.42	33.42	-0.25%	5,015
Jun 10, 2025	33.48	33.50	33.36	33.50	33.50	0.45%	6,275
Jun 9, 2025	33.39	33.44	33.27	33.35	33.35	0.17%	10,498
Jun 6, 2025	33.27	33.35	33.24	33.29	33.29	0.74%	4,435
Jun 5, 2025	33.14	33.27	33.05	33.05	33.05	-0.33%	7,392
Jun 4, 2025	33.11	33.22	33.11	33.16	33.16	0.33%	5,402
Jun 3, 2025	32.94	33.08	32.91	33.05	33.05	0.21%	8,327
Jun 2, 2025	32.76	32.98	32.74	32.98	32.98	0.58%	18,965
May 30, 2025	32.72	32.80	32.59	32.79	32.79	-0.03%	13,448
May 29, 2025	32.74	32.80	32.72	32.80	32.80	0.37%	21,450
May 28, 2025	32.74	32.78	32.68	32.68	32.68	-0.56%	4,043
May 27, 2025	32.75	32.90	32.75	32.86	32.86	1.59%	7,206
May 23, 2025	32.19	32.42	32.19	32.35	32.35	-0.31%	7,959
May 22, 2025	32.42	32.58	32.39	32.45	32.45	-0.02%	10,585
May 21, 2025	32.76	32.86	32.46	32.46	32.46	-1.41%	7,231
May 20, 2025	32.84	32.96	32.82	32.92	32.92	-	9,268
May 19, 2025	32.61	32.92	32.56	32.92	32.92	0.35%	11,032
May 16, 2025	32.68	32.81	32.65	32.81	32.81	0.54%	4,541
May 15, 2025	32.47	32.65	32.47	32.63	32.63	0.55%	3,995
May 14, 2025	32.54	32.54	32.43	32.45	32.45	-0.10%	8,408
May 13, 2025	32.29	32.56	32.24	32.49	32.49	0.67%	10,734
May 12, 2025	32.37	32.37	32.13	32.27	32.27	2.07%	4,849
May 9, 2025	31.69	31.69	31.58	31.62	31.62	0.13%	4,528
May 8, 2025	31.58	31.70	31.51	31.58	31.58	0.32%	2,525
May 7, 2025	31.44	31.50	31.44	31.48	31.48	-	1,986
May 6, 2025	31.47	31.54	31.47	31.48	31.48	-0.49%	1,417
May 5, 2025	31.66	31.74	31.59	31.63	31.63	-0.32%	31,943
May 2, 2025	31.57	31.73	31.57	31.73	31.73	1.80%	3,299
May 1, 2025	31.24	31.36	31.17	31.17	31.17	0.10%	8,331
Apr 30, 2025	30.60	31.14	30.57	31.14	31.14	0.12%	3,337
Apr 29, 2025	30.96	31.14	30.96	31.10	31.10	0.40%	3,115
Apr 28, 2025	30.84	30.98	30.75	30.98	30.98	0.37%	1,864
Apr 25, 2025	30.63	30.87	30.61	30.87	30.87	0.44%	4,465
Apr 24, 2025	30.30	30.73	30.30	30.73	30.73	1.67%	6,952
Apr 23, 2025	30.49	30.51	30.20	30.23	30.23	1.27%	13,719
Apr 22, 2025	29.50	29.92	29.50	29.85	29.85	2.16%	4,741
Apr 21, 2025	29.23	29.23	28.96	29.22	29.22	-1.59%	3,385
Apr 17, 2025	29.72	29.92	29.69	29.69	29.69	0.31%	1,301
Apr 16, 2025	29.79	29.79	29.48	29.60	29.60	-1.23%	3,296