ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	42.55	42.67	42.51	42.64	42.64	0.16%	150,879
Sep 3, 2026	42.47	42.57	42.34	42.57	42.57	0.99%	4,286
Sep 2, 2026	42.12	42.17	42.12	42.15	42.15	0.52%	7,305
Sep 1, 2026	41.97	42.19	41.93	41.93	41.93	-0.85%	13,361
Aug 31, 2026	42.44	42.47	42.19	42.30	42.30	-0.27%	7,841
Aug 28, 2026	42.51	42.63	42.40	42.41	42.41	-0.44%	3,082
Aug 27, 2026	42.61	42.61	42.47	42.60	42.60	0.44%	12,225
Aug 26, 2026	42.45	42.45	42.41	42.42	42.41	-0.14%	2,845
Aug 25, 2026	42.55	42.55	42.39	42.47	42.47	0.59%	2,598
Aug 24, 2026	42.36	42.36	42.20	42.23	42.23	-0.39%	11,765
Aug 21, 2026	42.35	42.40	42.34	42.39	42.39	0.52%	4,129
Aug 20, 2026	42.35	42.35	42.16	42.17	42.17	-0.42%	10,138
Aug 19, 2026	42.56	42.57	42.34	42.35	42.35	0.34%	13,872
Aug 18, 2026	42.42	42.42	42.20	42.21	42.21	-0.94%	7,725
Aug 17, 2026	42.72	42.75	42.60	42.60	42.60	-0.29%	4,172
Aug 14, 2026	42.95	42.95	42.68	42.73	42.73	-0.03%	18,152
Aug 13, 2026	42.76	42.77	42.72	42.74	42.74	0.53%	9,821
Aug 12, 2026	42.51	42.59	42.48	42.52	42.52	0.45%	2,883
Aug 11, 2026	42.61	42.61	42.32	42.33	42.33	-0.12%	8,158
Aug 10, 2026	42.53	42.53	42.37	42.38	42.38	-0.28%	25,313
Aug 7, 2026	42.33	42.53	42.33	42.50	42.50	0.81%	15,278
Aug 6, 2026	42.37	42.37	42.15	42.16	42.16	-0.38%	19,539
Aug 5, 2026	42.45	42.45	42.32	42.32	42.32	-0.01%	5,572
Aug 4, 2026	41.78	42.39	41.78	42.33	42.33	1.67%	20,944
Aug 3, 2026	41.36	41.68	41.35	41.63	41.63	0.97%	12,361
Jul 31, 2026	40.94	41.23	40.82	41.23	41.23	0.29%	2,550
Jul 30, 2026	40.67	41.11	40.67	41.11	41.11	1.87%	7,041
Jul 29, 2026	40.85	40.85	40.07	40.36	40.36	-1.31%	6,464
Jul 28, 2026	40.86	40.92	40.70	40.90	40.89	-0.01%	5,028
Jul 27, 2026	41.25	41.25	40.77	40.90	40.90	0.26%	5,748
Jul 24, 2026	40.98	40.99	40.78	40.79	40.79	0.05%	4,225
Jul 23, 2026	40.93	40.93	40.77	40.77	40.77	-1.15%	4,221
Jul 22, 2026	41.30	41.35	41.24	41.24	41.24	-0.10%	3,381
Jul 21, 2026	41.24	41.33	41.05	41.28	41.28	1.10%	7,362
Jul 20, 2026	41.18	41.18	40.83	40.83	40.83	-0.39%	3,908
Jul 17, 2026	40.84	41.05	40.80	41.00	41.00	-0.68%	7,609
Jul 16, 2026	41.42	41.44	41.24	41.28	41.28	-0.58%	12,821
Jul 15, 2026	41.50	41.59	41.45	41.52	41.52	0.28%	18,350
Jul 14, 2026	41.29	41.50	41.29	41.40	41.40	0.59%	4,542
Jul 13, 2026	41.46	41.46	41.04	41.16	41.16	-1.07%	5,089
Jul 10, 2026	41.60	41.61	41.50	41.61	41.61	0.37%	7,427
Jul 9, 2026	41.26	41.54	41.26	41.45	41.45	0.63%	7,115
Jul 8, 2026	40.98	41.22	40.91	41.19	41.19	-0.34%	7,465
Jul 7, 2026	41.44	41.56	41.29	41.33	41.33	-0.89%	9,337
Jul 6, 2026	41.56	41.73	41.56	41.70	41.70	0.98%	11,181
Jul 2, 2026	41.53	41.61	41.10	41.30	41.30	0.05%	6,949
Jul 1, 2026	41.36	41.47	41.28	41.28	41.28	-0.51%	5,362
Jun 30, 2026	41.21	41.52	41.21	41.49	41.49	0.63%	8,407
Jun 29, 2026	41.12	41.24	40.87	41.23	41.23	0.76%	5,326
Jun 26, 2026	40.80	41.05	40.68	40.92	40.92	-0.09%	29,532