ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	37.52	37.53	37.27	37.44	36.83	-0.27%	4,151
Dec 15, 2025	37.86	37.86	37.53	37.54	36.93	-0.11%	12,792
Dec 12, 2025	37.89	37.99	37.45	37.58	36.97	-0.84%	19,175
Dec 11, 2025	37.79	37.90	37.76	37.90	37.28	0.23%	13,722
Dec 10, 2025	37.54	37.81	37.49	37.81	37.20	0.83%	12,456
Dec 9, 2025	37.41	37.59	37.41	37.50	36.89	-0.11%	5,310
Dec 8, 2025	37.70	37.71	37.48	37.54	36.93	-0.29%	18,878
Dec 5, 2025	37.76	37.76	37.62	37.65	37.04	0.16%	2,593
Dec 4, 2025	37.55	37.76	37.50	37.59	36.98	0.13%	18,047
Dec 3, 2025	37.32	37.54	37.32	37.54	36.93	0.43%	7,077
Dec 2, 2025	37.69	37.69	37.32	37.38	36.78	0.20%	10,659
Dec 1, 2025	37.35	37.45	37.31	37.31	36.70	-0.49%	3,885
Nov 28, 2025	37.40	37.49	37.40	37.49	36.88	0.35%	549
Nov 26, 2025	37.21	37.41	37.21	37.36	36.76	0.82%	5,610
Nov 25, 2025	36.76	37.06	36.70	37.06	36.46	0.97%	10,406
Nov 24, 2025	36.57	36.70	36.57	36.70	36.11	1.07%	2,694
Nov 21, 2025	35.97	36.49	35.92	36.31	35.72	1.03%	1,349
Nov 20, 2025	36.74	36.90	35.94	35.94	35.36	-1.33%	27,417
Nov 19, 2025	36.33	36.63	36.30	36.43	35.84	0.02%	7,312
Nov 18, 2025	36.33	36.57	36.20	36.42	35.83	-0.63%	5,788
Nov 17, 2025	36.96	37.02	36.56	36.65	36.06	-1.02%	21,962
Nov 14, 2025	36.95	37.17	36.87	37.03	36.43	-0.01%	15,573
Nov 13, 2025	37.54	37.54	37.03	37.03	36.43	-1.54%	14,778
Nov 12, 2025	37.66	37.66	37.55	37.61	37.00	0.16%	9,714
Nov 11, 2025	37.54	37.57	37.40	37.55	36.94	0.35%	7,721
Nov 10, 2025	37.20	37.45	37.17	37.42	36.81	1.27%	15,978
Nov 7, 2025	36.65	36.95	36.49	36.95	36.35	0.28%	5,934
Nov 6, 2025	37.17	37.17	36.81	36.85	36.25	-0.82%	22,604