ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	41.79	41.84	41.68	41.68	41.68	1.33%	10,427
Jun 12, 2026	40.98	41.27	40.95	41.13	41.13	0.43%	14,727
Jun 11, 2026	40.39	41.05	40.22	40.96	40.96	2.14%	7,449
Jun 10, 2026	40.54	40.65	40.10	40.10	40.10	-1.23%	15,628
Jun 9, 2026	41.04	41.04	39.91	40.60	40.60	-0.02%	21,770
Jun 8, 2026	40.91	40.91	40.61	40.61	40.61	0.37%	25,524
Jun 5, 2026	41.30	41.30	40.39	40.46	40.46	-2.78%	16,845
Jun 4, 2026	41.46	41.65	41.43	41.62	41.61	0.38%	3,899
Jun 3, 2026	41.58	41.77	41.46	41.46	41.46	-0.76%	15,097
Jun 2, 2026	41.71	41.81	41.67	41.77	41.77	0.37%	10,575
Jun 1, 2026	41.38	41.71	41.38	41.62	41.62	0.25%	3,659
May 29, 2026	41.54	41.62	41.48	41.52	41.52	0.11%	4,574
May 28, 2026	41.28	41.56	41.18	41.47	41.47	0.44%	8,714
May 27, 2026	41.52	41.52	41.26	41.29	41.29	-0.22%	24,542
May 26, 2026	41.22	41.41	41.22	41.38	41.38	1.18%	30,596
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