ITDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	32.70	32.70	31.91	31.95	31.95	-3.01%	8,720
Jun 4, 2026	32.82	32.94	32.81	32.94	32.94	0.45%	3,843
Jun 3, 2026	32.84	32.90	32.79	32.79	32.79	-0.81%	2,422
Jun 2, 2026	32.94	33.07	32.93	33.06	33.06	0.45%	16,625
Jun 1, 2026	32.89	32.94	32.73	32.91	32.91	0.24%	6,324
May 29, 2026	32.83	32.95	32.81	32.83	32.83	0.20%	5,886
May 28, 2026	32.75	32.82	32.75	32.77	32.77	0.35%	2,661
May 27, 2026	32.75	32.75	32.64	32.65	32.65	-0.17%	1,743
May 26, 2026	32.74	32.74	32.71	32.71	32.71	1.21%	961
May 22, 2026	32.46	32.46	32.32	32.32	32.32	0.26%	3,249
May 21, 2026	32.05	32.23	32.05	32.23	32.23	0.39%	1,242
May 20, 2026	32.03	32.13	32.02	32.11	32.11	1.39%	5,389
May 19, 2026	31.64	31.66	31.62	31.66	31.66	-0.79%	592
May 18, 2026	31.82	31.92	31.80	31.92	31.92	0.16%	1,594
May 15, 2026	31.89	31.94	31.86	31.86	31.86	-1.64%	2,987
May 14, 2026	32.34	32.40	32.34	32.40	32.40	0.41%	1,128
May 13, 2026	31.97	32.29	31.97	32.27	32.26	0.64%	2,280
May 12, 2026	31.87	32.06	31.87	32.06	32.06	-0.61%	797
May 11, 2026	32.32	32.33	32.26	32.26	32.26	0.06%	4,258
May 8, 2026	32.26	32.26	32.24	32.24	32.24	0.91%	466
May 7, 2026	32.19	32.19	31.92	31.95	31.95	-0.91%	3,707
May 6, 2026	32.07	32.24	32.07	32.24	32.24	1.95%	5,800
May 5, 2026	31.53	31.63	31.53	31.62	31.62	1.08%	2,606
May 4, 2026	31.43	31.43	31.26	31.29	31.28	-0.63%	1,499
May 1, 2026	31.60	31.60	31.48	31.48	31.48	0.11%	2,744
Apr 30, 2026	31.17	31.46	31.17	31.45	31.45	1.66%	2,395
Apr 29, 2026	31.00	31.00	30.91	30.94	30.94	-0.43%	3,710
Apr 28, 2026	31.23	31.23	31.00	31.07	31.07	-0.58%	5,110
Apr 27, 2026	31.26	31.26	31.18	31.25	31.25	-0.02%	3,445
Apr 24, 2026	31.25	31.26	31.24	31.26	31.26	0.71%	3,369
Apr 23, 2026	31.19	31.19	30.95	31.04	31.04	-0.56%	1,493
Apr 22, 2026	31.30	31.30	31.20	31.21	31.21	0.89%	727
Apr 21, 2026	31.41	31.41	30.93	30.94	30.94	-1.13%	885
Apr 20, 2026	31.37	31.37	31.23	31.29	31.29	-0.28%	7,907
Apr 17, 2026	31.40	31.52	31.38	31.38	31.38	1.34%	3,811
Apr 16, 2026	31.08	31.08	30.94	30.96	30.96	0.14%	1,911
Apr 15, 2026	30.80	30.92	30.80	30.92	30.92	0.42%	1,596
Apr 14, 2026	30.59	30.79	30.59	30.79	30.79	1.13%	4,042
Apr 13, 2026	30.08	30.45	30.06	30.45	30.45	0.96%	5,490
Apr 10, 2026	30.37	30.37	30.16	30.16	30.16	0.01%	2,482
Apr 9, 2026	30.04	30.16	30.00	30.16	30.16	0.28%	1,207
Apr 8, 2026	30.14	30.19	29.99	30.07	30.07	3.15%	14,568
Apr 7, 2026	29.13	29.15	28.96	29.15	29.15	0.03%	9,156
Apr 6, 2026	29.10	29.15	29.10	29.14	29.14	0.48%	1,597
Apr 2, 2026	29.00	29.01	28.87	29.01	29.00	-0.18%	5,841
Apr 1, 2026	29.00	29.09	29.00	29.06	29.06	0.98%	2,912
Mar 31, 2026	28.35	28.77	28.30	28.77	28.77	2.99%	1,760
Mar 30, 2026	28.32	28.32	27.91	27.94	27.94	-0.30%	3,006
Mar 27, 2026	28.20	28.21	28.00	28.02	28.02	-1.29%	5,232
Mar 26, 2026	28.76	28.76	28.39	28.39	28.39	-1.99%	566