ITDH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	31.91	31.98	31.91	31.93	31.93	0.79%	2,681
Jan 16, 2025	31.73	31.73	31.64	31.68	31.68	0.06%	2,691
Jan 15, 2025	31.66	31.66	31.52	31.66	31.66	1.70%	2,173
Jan 14, 2025	31.23	31.23	31.11	31.13	31.13	0.30%	3,279
Jan 13, 2025	30.81	31.04	30.81	31.04	31.04	-	3,151
Jan 10, 2025	31.32	31.32	30.96	31.04	31.04	-1.62%	3,379
Jan 8, 2025	31.49	31.55	31.33	31.55	31.55	-	1,428
Jan 7, 2025	31.98	31.98	31.54	31.55	31.55	-0.79%	1,831
Jan 6, 2025	31.90	32.01	31.80	31.80	31.80	0.51%	3,572
Jan 3, 2025	31.52	31.64	31.48	31.64	31.64	1.05%	2,132
Jan 2, 2025	31.53	31.53	31.31	31.31	31.31	-0.16%	1,635
Dec 31, 2024	31.54	31.54	31.36	31.36	31.36	-0.16%	1,387
Dec 30, 2024	31.46	31.53	31.41	31.41	31.41	-1.04%	4,249
Dec 27, 2024	31.85	31.85	31.67	31.74	31.74	-0.63%	7,310
Dec 26, 2024	31.82	31.94	31.82	31.94	31.94	-0.06%	3,250
Dec 24, 2024	31.86	31.96	31.84	31.96	31.96	0.85%	7,688
Dec 23, 2024	31.39	31.69	31.39	31.69	31.69	0.65%	629
Dec 20, 2024	31.19	31.63	31.19	31.49	31.49	-0.99%	1,055
Dec 19, 2024	31.97	31.97	31.80	31.80	31.28	-0.13%	365
Dec 18, 2024	32.78	32.79	31.84	31.84	31.32	-2.85%	1,907
Dec 17, 2024	32.80	32.80	32.78	32.78	32.24	-0.42%	1,165
Dec 16, 2024	32.92	32.92	32.91	32.91	32.38	0.16%	397
Dec 13, 2024	32.91	32.91	32.86	32.86	32.32	-0.16%	1,899
Dec 12, 2024	33.09	33.09	32.91	32.91	32.37	-0.62%	1,005
Dec 11, 2024	33.12	33.12	33.12	33.12	32.58	0.71%	77
Dec 10, 2024	32.88	32.88	32.88	32.88	32.35	-0.57%	200
Dec 9, 2024	33.31	33.31	33.07	33.07	32.53	-0.31%	777
Dec 6, 2024	33.17	33.17	33.15	33.17	32.63	0.19%	887
Dec 5, 2024	33.20	33.20	33.11	33.11	32.57	-0.10%	1,725
Dec 4, 2024	33.14	33.14	33.14	33.14	32.60	0.46%	167
Dec 3, 2024	33.01	33.01	32.99	32.99	32.45	0.15%	862
Dec 2, 2024	32.94	32.97	32.89	32.94	32.40	0.14%	749
Nov 29, 2024	32.75	32.89	32.75	32.89	32.36	0.72%	400
Nov 27, 2024	32.68	32.68	32.65	32.66	32.13	-0.11%	1,941
Nov 26, 2024	32.65	32.69	32.65	32.69	32.16	0.08%	626
Nov 25, 2024	32.70	32.76	32.58	32.67	32.14	0.45%	1,477
Nov 22, 2024	32.48	32.53	32.45	32.52	31.99	0.47%	921
Nov 21, 2024	32.29	32.37	32.28	32.37	31.84	0.53%	1,277
Nov 20, 2024	32.05	32.20	32.05	32.20	31.68	-0.02%	2,760
Nov 19, 2024	31.96	32.21	31.96	32.21	31.68	0.23%	715
Nov 18, 2024	31.96	32.13	31.96	32.13	31.61	0.50%	833
Nov 15, 2024	31.98	31.98	31.87	31.97	31.45	-0.96%	1,242
Nov 14, 2024	32.40	32.41	32.28	32.28	31.75	-0.49%	4,119
Nov 13, 2024	32.55	32.55	32.44	32.44	31.91	-0.16%	2,923
Nov 12, 2024	32.49	32.49	32.49	32.49	31.96	-0.77%	329
Nov 11, 2024	32.80	32.80	32.72	32.74	32.21	0.12%	1,334
Nov 8, 2024	32.69	32.71	32.67	32.71	32.17	-0.20%	847
Nov 7, 2024	32.69	32.77	32.69	32.77	32.24	0.96%	3,945
Nov 6, 2024	32.20	32.46	32.20	32.46	31.93	1.54%	1,930
Nov 5, 2024	31.97	31.97	31.97	31.97	31.45	1.10%	190
Nov 4, 2024	31.70	31.70	31.62	31.62	31.11	-0.03%	2,233
Nov 1, 2024	31.77	31.77	31.62	31.63	31.12	0.29%	1,603
Oct 31, 2024	31.69	31.69	31.53	31.54	31.03	-1.36%	3,542
Oct 30, 2024	32.04	32.11	31.98	31.98	31.46	-0.34%	10,098
Oct 29, 2024	32.07	32.09	32.07	32.09	31.56	-0.07%	363
Oct 28, 2024	32.11	32.11	32.11	32.11	31.59	0.57%	514
Oct 25, 2024	31.93	31.93	31.93	31.93	31.41	-0.26%	488
Oct 24, 2024	32.07	32.07	31.96	32.01	31.49	0.31%	1,123
Oct 23, 2024	31.91	31.91	31.91	31.91	31.39	-0.94%	208
Oct 22, 2024	32.21	32.21	32.21	32.21	31.69	-0.09%	225
Oct 21, 2024	32.32	32.32	32.24	32.24	31.72	-0.63%	603
Oct 18, 2024	32.49	32.49	32.40	32.45	31.92	0.48%	2,870
Oct 17, 2024	32.34	32.34	32.29	32.29	31.77	-0.04%	876
Oct 16, 2024	32.31	32.31	32.31	32.31	31.78	0.51%	354
Oct 15, 2024	32.39	32.39	32.14	32.14	31.62	-0.96%	1,403
Oct 14, 2024	32.41	32.46	32.41	32.46	31.93	0.54%	3,394
Oct 11, 2024	32.06	32.29	32.06	32.28	31.76	0.66%	1,434
Oct 10, 2024	32.05	32.07	32.01	32.07	31.55	-0.14%	1,282
Oct 9, 2024	32.05	32.12	32.05	32.12	31.59	0.39%	461
Oct 8, 2024	31.91	31.99	31.91	31.99	31.47	0.25%	398
Oct 7, 2024	32.14	32.14	31.91	31.91	31.39	-0.62%	3,381
Oct 4, 2024	32.02	32.11	32.02	32.11	31.59	0.89%	423
Oct 3, 2024	31.88	31.88	31.83	31.83	31.31	-0.55%	782
Oct 2, 2024	31.96	32.00	31.96	32.00	31.48	0.13%	483
Oct 1, 2024	31.96	31.96	31.96	31.96	31.44	-0.69%	259
Sep 30, 2024	32.16	32.18	32.16	32.18	31.66	0.01%	428
Sep 27, 2024	32.18	32.18	32.18	32.18	31.66	-0.20%	271
Sep 26, 2024	32.24	32.24	32.17	32.24	31.72	1.16%	315
Sep 25, 2024	31.87	31.87	31.87	31.87	31.36	-0.47%	360
Sep 24, 2024	32.02	32.02	32.02	32.02	31.50	0.54%	170
Sep 23, 2024	31.84	31.86	31.81	31.85	31.33	0.41%	952
Sep 20, 2024	31.69	31.72	31.69	31.72	31.20	-0.42%	378
Sep 19, 2024	31.86	31.86	31.86	31.86	31.34	1.72%	43
Sep 18, 2024	31.35	31.55	31.32	31.32	30.81	-0.18%	1,491
Sep 17, 2024	31.37	31.37	31.37	31.37	30.86	-0.14%	280
Sep 16, 2024	31.37	31.42	31.30	31.42	30.91	0.38%	1,266
Sep 13, 2024	31.30	31.31	31.25	31.30	30.79	0.69%	6,132
Sep 12, 2024	30.91	31.08	30.91	31.08	30.58	0.76%	414
Sep 11, 2024	30.28	30.85	30.28	30.85	30.35	0.85%	661
Sep 10, 2024	30.53	30.59	30.53	30.59	30.09	0.18%	412
Sep 9, 2024	30.44	30.58	30.44	30.53	30.04	0.99%	494
Sep 6, 2024	30.44	30.45	30.23	30.23	29.74	-1.75%	1,950
Sep 5, 2024	30.87	30.87	30.73	30.77	30.27	-0.18%	9,080
Sep 4, 2024	30.98	30.98	30.79	30.83	30.32	-0.06%	3,703
Sep 3, 2024	31.26	31.26	30.85	30.85	30.34	-2.09%	1,025
Aug 30, 2024	31.45	31.50	31.22	31.50	30.99	0.75%	1,392
Aug 29, 2024	31.27	31.27	31.27	31.27	30.76	0.08%	167
Aug 28, 2024	31.24	31.24	31.24	31.24	30.74	-0.54%	520
Aug 27, 2024	31.35	31.42	31.35	31.42	30.90	0.24%	1,124
Aug 26, 2024	31.47	31.47	31.34	31.34	30.83	-0.42%	453