ITDF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	40.30	40.43	40.29	40.29	40.29	0.22%	12,528
Nov 5, 2026	41.56	41.56	40.20	40.20	40.20	-3.76%	18,445
Nov 4, 2026	41.56	41.83	41.56	41.77	41.77	1.70%	4,331
Nov 3, 2026	41.00	41.19	41.00	41.07	41.07	0.08%	7,716
Nov 2, 2026	41.38	41.52	41.04	41.04	41.04	-0.15%	20,150
Oct 30, 2026	41.42	41.42	40.85	41.10	41.10	-1.44%	31,575
Oct 29, 2026	41.66	41.70	41.63	41.70	41.70	-0.04%	2,198
Oct 28, 2026	41.62	41.72	41.61	41.72	41.72	0.23%	18,911
Oct 27, 2026	41.47	41.66	41.47	41.62	41.62	0.61%	4,755
Oct 26, 2026	41.34	41.43	41.34	41.37	41.37	0.44%	5,628
Oct 23, 2026	41.26	41.29	41.09	41.19	41.19	-0.37%	7,974
Oct 22, 2026	41.48	41.51	41.28	41.34	41.34	-1.07%	6,798
Oct 21, 2026	41.78	41.85	41.78	41.79	41.79	0.47%	1,593
Oct 20, 2026	41.40	41.66	41.38	41.59	41.59	0.43%	3,880
Oct 19, 2026	41.60	41.60	41.42	41.42	41.42	0.17%	18,175
Oct 16, 2026	41.87	41.87	41.34	41.35	41.35	-0.86%	4,041
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