ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	37.77	37.77	37.68	37.73	37.73	-	14,803
Oct 27, 2025	37.70	37.79	37.59	37.73	37.73	0.91%	26,027
Oct 24, 2025	37.43	37.44	37.32	37.39	37.39	0.59%	7,944
Oct 23, 2025	37.05	37.18	37.05	37.17	37.17	0.54%	5,576
Oct 22, 2025	37.16	37.16	36.82	36.97	36.97	-0.35%	28,941
Oct 21, 2025	37.19	37.19	37.04	37.10	37.10	-0.32%	7,323
Oct 20, 2025	37.07	37.25	37.07	37.22	37.22	1.14%	21,466
Oct 17, 2025	36.57	36.80	36.57	36.80	36.80	0.11%	3,379
Oct 16, 2025	36.95	37.00	36.69	36.76	36.76	-0.15%	6,516
Oct 15, 2025	36.95	37.03	36.77	36.82	36.82	0.53%	7,146
Oct 14, 2025	36.24	36.78	36.24	36.62	36.62	0.01%	10,178
Oct 13, 2025	36.53	36.67	36.53	36.62	36.62	1.52%	13,557
Oct 10, 2025	37.02	37.02	36.07	36.07	36.07	-2.32%	10,383
Oct 9, 2025	37.16	37.16	36.85	36.93	36.93	-0.54%	7,979
Oct 8, 2025	36.95	37.13	36.95	37.13	37.13	0.46%	20,560
Oct 7, 2025	37.23	37.23	36.91	36.96	36.96	-0.46%	11,983
Oct 6, 2025	37.10	37.26	37.10	37.13	37.13	0.19%	29,247
Oct 3, 2025	36.96	37.19	36.96	37.06	37.06	0.24%	4,662
Oct 2, 2025	37.05	37.05	36.83	36.97	36.97	0.14%	3,419
Oct 1, 2025	36.73	36.93	36.73	36.92	36.92	0.53%	4,582
Sep 30, 2025	36.63	36.73	36.58	36.73	36.73	0.29%	2,196
Sep 29, 2025	36.69	36.69	36.58	36.62	36.62	0.43%	7,409
Sep 26, 2025	36.37	36.46	36.37	36.46	36.46	0.49%	1,018
Sep 25, 2025	36.33	36.33	36.18	36.29	36.29	-0.58%	4,275
Sep 24, 2025	36.73	36.73	36.48	36.50	36.50	-0.46%	6,383
Sep 23, 2025	36.85	36.85	36.65	36.67	36.67	-0.30%	6,616
Sep 22, 2025	36.62	36.79	36.57	36.78	36.78	0.39%	10,698
Sep 19, 2025	36.58	36.64	36.57	36.64	36.64	0.11%	1,260
Sep 18, 2025	36.60	36.62	36.60	36.60	36.60	0.45%	2,114
Sep 17, 2025	36.53	36.53	36.44	36.44	36.44	-0.14%	1,794
Sep 16, 2025	36.59	36.59	36.42	36.49	36.49	-0.01%	2,267
Sep 15, 2025	36.49	36.53	36.49	36.49	36.49	0.58%	5,234
Sep 12, 2025	36.39	36.39	36.28	36.28	36.28	-0.32%	8,264
Sep 11, 2025	36.17	36.42	36.17	36.40	36.40	0.95%	2,267
Sep 10, 2025	36.12	36.15	36.00	36.06	36.06	0.24%	7,235
Sep 9, 2025	35.97	35.97	35.89	35.97	35.97	0.04%	7,729
Sep 8, 2025	35.96	35.96	35.84	35.96	35.96	0.61%	7,754
Sep 5, 2025	35.96	35.96	35.63	35.74	35.74	0.11%	7,544
Sep 4, 2025	35.53	35.70	35.47	35.70	35.70	0.80%	1,545
Sep 3, 2025	35.40	35.44	35.33	35.42	35.42	0.33%	4,407
Sep 2, 2025	35.17	35.30	35.08	35.30	35.30	-0.65%	11,466
Aug 29, 2025	35.67	35.67	35.50	35.53	35.53	-0.57%	7,412
Aug 28, 2025	35.72	35.74	35.60	35.74	35.74	0.27%	8,437
Aug 27, 2025	35.49	35.65	35.49	35.64	35.64	0.12%	8,840
Aug 26, 2025	35.49	35.60	35.49	35.60	35.60	0.25%	5,140
Aug 25, 2025	35.67	35.68	35.51	35.51	35.51	-0.56%	12,029
Aug 22, 2025	35.33	35.78	35.33	35.71	35.71	1.63%	2,977
Aug 21, 2025	35.19	35.22	35.10	35.14	35.14	-0.38%	9,435
Aug 20, 2025	35.16	35.27	35.16	35.27	35.27	-0.10%	3,938
Aug 19, 2025	35.48	35.49	35.26	35.31	35.31	-0.40%	8,679