ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	41.02	41.05	40.84	40.90	40.90	0.28%	13,176
May 21, 2026	40.57	40.91	40.48	40.79	40.78	0.38%	8,839
May 20, 2026	40.18	40.65	40.18	40.63	40.63	1.37%	9,550
May 19, 2026	40.02	40.29	40.00	40.08	40.08	-0.75%	6,391
May 18, 2026	40.40	40.52	40.18	40.39	40.38	0.16%	6,318
May 15, 2026	40.64	40.64	40.32	40.32	40.32	-1.62%	20,932
May 14, 2026	40.99	41.10	40.94	40.98	40.98	0.33%	14,066
May 13, 2026	40.73	40.88	40.55	40.85	40.85	0.63%	24,158
May 12, 2026	40.58	40.68	40.25	40.59	40.59	-0.59%	20,529
May 11, 2026	40.80	40.94	40.80	40.83	40.83	0.04%	27,311
May 8, 2026	40.80	40.81	40.73	40.81	40.81	0.91%	5,702
May 7, 2026	40.97	40.97	40.42	40.45	40.45	-0.89%	11,646
May 6, 2026	40.42	40.82	40.42	40.81	40.81	1.85%	42,971
May 5, 2026	39.96	40.13	39.95	40.07	40.07	1.03%	6,069
May 4, 2026	39.92	39.96	39.56	39.66	39.66	-0.62%	19,575
May 1, 2026	39.98	40.07	39.91	39.91	39.91	0.10%	52,928
Apr 30, 2026	39.44	39.87	39.44	39.87	39.87	1.57%	3,443
Apr 29, 2026	39.37	39.37	39.20	39.25	39.25	-0.45%	5,197
Apr 28, 2026	39.46	39.50	39.32	39.43	39.43	-0.51%	16,241
Apr 27, 2026	39.72	39.75	39.57	39.63	39.63	-0.04%	9,212
Apr 24, 2026	39.44	39.66	39.44	39.65	39.65	0.75%	17,357
Apr 23, 2026	39.60	39.62	39.20	39.35	39.35	-0.60%	17,211
Apr 22, 2026	39.68	39.68	39.51	39.59	39.59	0.82%	9,824
Apr 21, 2026	39.81	39.81	39.27	39.27	39.27	-1.10%	7,038
Apr 20, 2026	39.76	39.76	39.60	39.70	39.70	-0.26%	5,961
Apr 17, 2026	39.83	39.97	39.68	39.81	39.81	1.32%	13,630
Apr 16, 2026	39.44	39.44	39.21	39.29	39.29	0.11%	18,853
Apr 15, 2026	39.19	39.26	38.98	39.25	39.25	0.38%	8,460
Apr 14, 2026	38.91	39.10	38.90	39.10	39.10	1.09%	14,976
Apr 13, 2026	38.26	38.68	38.26	38.68	38.68	0.92%	4,184
Apr 10, 2026	38.55	38.55	38.30	38.32	38.32	-0.05%	8,075
Apr 9, 2026	38.04	38.41	38.03	38.34	38.34	0.21%	8,337
Apr 8, 2026	38.55	38.55	38.10	38.26	38.26	2.96%	26,993
Apr 7, 2026	36.88	37.16	36.72	37.16	37.16	0.05%	11,984
Apr 6, 2026	36.97	37.14	36.97	37.14	37.14	0.46%	30,703
Apr 2, 2026	36.49	37.08	36.37	36.97	36.97	-0.11%	18,888
Apr 1, 2026	36.99	37.16	36.92	37.01	37.01	1.04%	40,160
Mar 31, 2026	36.10	36.70	36.00	36.63	36.63	2.81%	16,704
Mar 30, 2026	35.94	35.97	35.54	35.63	35.63	-0.17%	17,051
Mar 27, 2026	36.11	36.11	35.69	35.69	35.69	-1.38%	15,536
Mar 26, 2026	36.41	36.66	36.19	36.19	36.19	-1.76%	3,573
Mar 25, 2026	36.98	36.98	36.83	36.84	36.84	0.85%	3,872
Mar 24, 2026	36.31	36.66	36.31	36.53	36.53	-0.54%	8,683
Mar 23, 2026	36.62	37.07	36.57	36.73	36.73	1.75%	25,525
Mar 20, 2026	36.51	36.54	35.98	36.10	36.10	-2.17%	12,046
Mar 19, 2026	36.54	36.90	36.52	36.90	36.90	-0.19%	7,514
Mar 18, 2026	37.36	37.36	36.97	36.97	36.97	-1.41%	7,772
Mar 17, 2026	37.60	37.65	37.50	37.50	37.50	0.31%	5,494
Mar 16, 2026	37.19	37.46	37.19	37.38	37.38	1.38%	2,553
Mar 13, 2026	37.21	37.39	36.87	36.87	36.87	-0.75%	12,949