ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	42.33	42.77	41.34	41.34	41.34	-0.89%	1,349
Oct 15, 2026	41.40	41.72	41.27	41.71	41.71	0.42%	15,846
Oct 14, 2026	41.77	41.77	41.45	41.53	41.53	-1.07%	9,059
Oct 13, 2026	41.98	42.00	41.86	41.98	41.98	-	11,816
Oct 12, 2026	42.07	42.13	41.97	41.98	41.98	-0.11%	30,003
Oct 9, 2026	41.90	42.03	41.89	42.03	42.03	0.69%	11,290
Oct 8, 2026	41.84	41.84	41.65	41.74	41.74	-0.47%	4,352
Oct 7, 2026	41.96	41.99	41.79	41.94	41.93	-0.68%	13,241
Oct 6, 2026	42.24	42.37	42.22	42.22	42.22	0.21%	16,663
Oct 5, 2026	41.86	42.13	41.86	42.13	42.13	0.72%	11,106
Oct 2, 2026	42.00	42.00	41.70	41.83	41.83	0.75%	11,272
Oct 1, 2026	41.59	41.59	41.26	41.52	41.52	-0.10%	31,954
Sep 30, 2026	41.89	41.89	41.56	41.56	41.56	-0.38%	5,260
Sep 29, 2026	41.91	41.91	41.57	41.72	41.72	-0.12%	3,803
Sep 28, 2026	41.79	41.98	41.67	41.77	41.77	-0.79%	6,246
Sep 25, 2026	41.88	42.11	41.88	42.10	42.10	0.56%	6,791
Sep 24, 2026	41.76	41.93	41.75	41.87	41.87	-0.18%	4,653
Sep 23, 2026	42.23	42.24	41.92	41.94	41.94	-1.24%	6,987
Sep 22, 2026	42.51	42.53	42.37	42.47	42.47	0.13%	9,450
Sep 21, 2026	42.13	42.43	42.13	42.41	42.41	1.43%	18,230
Sep 18, 2026	41.95	41.95	41.67	41.82	41.82	-0.25%	4,335
Sep 17, 2026	41.82	41.92	41.82	41.92	41.92	1.16%	3,427
Sep 16, 2026	41.74	41.76	41.28	41.44	41.44	-0.32%	5,489
Sep 15, 2026	41.66	41.66	41.52	41.57	41.57	-0.48%	4,898
Sep 14, 2026	41.79	41.91	41.66	41.77	41.77	-0.71%	21,968
Sep 11, 2026	42.11	42.15	42.05	42.07	42.07	0.82%	4,039
Sep 10, 2026	41.81	41.85	41.69	41.73	41.73	-0.86%	11,559
Sep 9, 2026	42.38	42.39	42.09	42.09	42.09	-0.63%	5,161
Sep 8, 2026	42.64	42.66	42.36	42.36	42.36	-0.65%	7,783
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