ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	34.66	34.76	34.61	34.61	34.61	0.20%	10,566
Jul 18, 2025	34.64	34.65	34.50	34.54	34.54	-0.07%	22,128
Jul 17, 2025	34.45	34.57	34.45	34.56	34.56	0.55%	4,330
Jul 16, 2025	34.36	34.37	34.22	34.37	34.37	0.35%	8,970
Jul 15, 2025	34.61	34.61	34.25	34.25	34.25	-0.55%	10,076
Jul 14, 2025	34.34	34.45	34.32	34.44	34.44	0.24%	2,584
Jul 11, 2025	34.41	34.41	34.26	34.36	34.36	-0.59%	16,445
Jul 10, 2025	34.52	34.59	34.49	34.56	34.56	0.20%	3,502
Jul 9, 2025	34.46	34.50	34.36	34.49	34.49	0.55%	2,666
Jul 8, 2025	34.26	34.30	34.25	34.30	34.30	0.18%	2,573
Jul 7, 2025	34.42	34.42	34.21	34.24	34.24	-0.93%	7,782
Jul 3, 2025	34.48	34.56	34.48	34.56	34.56	0.67%	1,822
Jul 2, 2025	34.10	34.33	34.10	34.33	34.33	0.33%	6,025
Jul 1, 2025	34.20	34.27	34.13	34.22	34.22	0.08%	3,504
Jun 30, 2025	34.08	34.19	34.07	34.19	34.19	0.36%	6,882
Jun 27, 2025	34.07	34.15	33.95	34.07	34.07	0.37%	8,857
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