ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2025	30.04	30.10	29.97	29.97	29.97	0.13%	2,810
Apr 14, 2025	30.00	30.04	29.89	29.93	29.93	0.93%	10,922
Apr 11, 2025	29.21	29.65	28.96	29.65	29.65	1.80%	11,041
Apr 10, 2025	29.46	29.46	28.46	29.13	29.13	-2.71%	14,333
Apr 9, 2025	27.60	30.08	27.51	29.94	29.94	7.97%	12,697
Apr 8, 2025	28.88	28.99	27.46	27.73	27.73	-1.07%	9,138
Apr 7, 2025	27.43	28.35	27.29	28.03	28.03	-1.55%	11,018
Apr 4, 2025	29.28	29.28	28.41	28.47	28.47	-5.51%	41,933
Apr 3, 2025	30.60	30.60	30.08	30.13	30.13	-3.77%	23,602
Apr 2, 2025	30.99	31.31	30.97	31.31	31.31	0.68%	7,073
Apr 1, 2025	31.08	31.10	30.89	31.10	31.10	0.29%	1,529
Mar 31, 2025	30.70	31.01	30.70	31.01	31.01	0.16%	5,049
Mar 28, 2025	30.94	30.99	30.93	30.96	30.96	-1.59%	3,656
Mar 27, 2025	31.47	31.58	31.37	31.46	31.46	-0.17%	11,632
Mar 26, 2025	31.76	31.76	31.48	31.52	31.52	-1.00%	7,859
Mar 25, 2025	31.89	31.89	31.78	31.83	31.83	0.10%	3,280
Mar 24, 2025	31.71	31.80	31.70	31.80	31.80	1.25%	8,330
Mar 21, 2025	31.26	31.41	31.26	31.41	31.41	-0.26%	3,130
Mar 20, 2025	31.48	31.51	31.45	31.49	31.49	-0.44%	3,277
Mar 19, 2025	31.45	31.63	31.39	31.63	31.63	0.80%	2,092
Mar 18, 2025	31.53	31.53	31.30	31.38	31.38	-0.66%	3,486
Mar 17, 2025	31.34	31.62	31.34	31.59	31.59	0.93%	4,402
Mar 14, 2025	31.07	31.30	31.05	31.30	31.30	1.98%	5,248
Mar 13, 2025	30.96	30.96	30.63	30.69	30.69	-1.13%	3,173
Mar 12, 2025	31.10	31.11	30.89	31.04	31.04	0.55%	17,766
Mar 11, 2025	31.00	31.02	30.87	30.87	30.87	-0.41%	1,847
Mar 10, 2025	31.37	31.37	30.78	31.00	31.00	-2.43%	18,094
Mar 7, 2025	31.57	31.80	31.38	31.77	31.77	0.57%	3,186
Mar 6, 2025	31.75	31.86	31.50	31.59	31.59	-1.56%	6,424
Mar 5, 2025	31.82	32.09	31.70	32.09	32.09	1.66%	3,771
Mar 4, 2025	31.48	31.81	31.48	31.57	31.57	-0.61%	2,146
Mar 3, 2025	32.20	32.24	31.76	31.76	31.76	-1.08%	2,226
Feb 28, 2025	31.84	32.11	31.69	32.11	32.11	0.83%	13,740
Feb 27, 2025	32.18	32.19	31.83	31.84	31.84	-1.36%	3,476
Feb 26, 2025	32.28	32.53	32.27	32.28	32.28	0.09%	4,605
Feb 25, 2025	32.37	32.37	32.14	32.25	32.25	0.02%	4,378
Feb 24, 2025	32.51	32.51	32.24	32.24	32.24	-0.54%	14,226
Feb 21, 2025	32.76	32.78	32.39	32.42	32.42	-1.24%	12,179
Feb 20, 2025	32.81	32.83	32.68	32.83	32.83	-0.16%	3,897
Feb 19, 2025	32.82	32.88	32.79	32.88	32.88	-0.01%	2,800
Feb 18, 2025	32.90	32.90	32.87	32.88	32.88	0.25%	2,308
Feb 14, 2025	32.86	32.87	32.77	32.80	32.80	0.06%	11,740
Feb 13, 2025	32.49	32.78	32.49	32.78	32.78	1.05%	1,570
Feb 12, 2025	32.25	32.47	32.25	32.44	32.44	-0.15%	4,625
Feb 11, 2025	32.40	32.49	32.39	32.49	32.49	-	6,484
Feb 10, 2025	32.45	32.49	32.41	32.49	32.49	0.62%	1,412
Feb 7, 2025	32.56	32.59	32.27	32.29	32.29	-0.69%	4,782
Feb 6, 2025	32.48	32.52	32.47	32.52	32.52	0.23%	1,404