ITDJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.81	33.81	33.59	33.61	33.60	-0.37%	10,606
Aug 27, 2026	33.66	33.77	33.66	33.73	33.73	0.41%	1,865
Aug 26, 2026	33.67	33.68	33.59	33.59	33.59	-0.13%	1,252
Aug 25, 2026	33.58	33.64	33.57	33.64	33.64	0.59%	4,839
Aug 24, 2026	33.39	33.47	33.39	33.44	33.44	-0.42%	4,604
Aug 21, 2026	33.60	33.60	33.58	33.58	33.58	0.62%	1,189
Aug 20, 2026	33.49	33.55	33.37	33.37	33.37	-0.51%	6,116
Aug 19, 2026	33.54	33.54	33.54	33.54	33.54	0.28%	354
Aug 18, 2026	33.56	33.56	33.44	33.45	33.45	-0.96%	1,791
Aug 17, 2026	33.97	33.97	33.77	33.77	33.77	-0.20%	6,538
Aug 14, 2026	33.93	33.95	33.82	33.84	33.84	-0.16%	7,076
Aug 13, 2026	33.87	33.95	33.79	33.90	33.90	0.57%	3,743
Aug 12, 2026	33.67	33.76	33.67	33.70	33.70	0.45%	1,819
Aug 11, 2026	33.80	33.80	33.55	33.55	33.55	-0.10%	1,632
Aug 10, 2026	33.71	33.71	33.58	33.59	33.59	-0.24%	3,691
Aug 7, 2026	33.61	33.69	33.61	33.67	33.67	0.83%	8,581
Aug 6, 2026	33.53	33.54	33.39	33.39	33.39	-0.36%	1,605
Aug 5, 2026	33.60	33.68	33.51	33.51	33.51	-0.02%	4,182
Aug 4, 2026	33.28	33.55	33.28	33.52	33.52	1.76%	7,261
Aug 3, 2026	32.83	33.05	32.82	32.94	32.94	0.98%	6,514
Jul 31, 2026	32.50	32.62	32.34	32.62	32.62	0.37%	1,657
Jul 30, 2026	32.08	32.51	32.08	32.50	32.50	2.02%	1,892
Jul 29, 2026	31.99	32.04	31.85	31.85	31.85	-1.36%	2,164
Jul 28, 2026	32.15	32.33	32.11	32.29	32.29	-0.02%	1,195
Jul 27, 2026	32.21	32.30	32.21	32.30	32.30	0.28%	1,405
Jul 24, 2026	32.34	32.43	32.20	32.21	32.21	0.01%	3,885
Jul 23, 2026	32.36	32.36	32.15	32.20	32.20	-1.21%	2,163
Jul 22, 2026	32.60	32.60	32.60	32.60	32.60	-0.08%	480
Jul 21, 2026	32.44	32.64	32.44	32.62	32.62	1.16%	1,866
Jul 20, 2026	32.52	32.56	32.25	32.25	32.25	-0.37%	5,921
Jul 17, 2026	32.22	32.37	32.22	32.37	32.37	-0.83%	1,885
Jul 16, 2026	32.73	32.73	32.59	32.64	32.64	-0.61%	15,096
Jul 15, 2026	32.95	32.95	32.71	32.84	32.84	0.33%	1,679
Jul 14, 2026	32.72	32.82	32.69	32.73	32.73	0.61%	7,923
Jul 13, 2026	32.74	32.74	32.53	32.53	32.53	-1.11%	12,904
Jul 10, 2026	32.85	33.06	32.72	32.90	32.90	0.39%	15,753
Jul 9, 2026	32.63	32.82	32.63	32.77	32.77	0.71%	22,065
Jul 8, 2026	32.49	32.54	32.32	32.54	32.54	-0.29%	3,098
Jul 7, 2026	32.72	32.83	32.60	32.64	32.63	-1.00%	2,198
Jul 6, 2026	32.92	33.00	32.76	32.96	32.96	0.99%	11,799
Jul 2, 2026	32.88	32.94	32.41	32.64	32.64	0.14%	9,766
Jul 1, 2026	32.67	32.75	32.60	32.60	32.60	-0.62%	3,448
Jun 30, 2026	32.58	32.83	32.58	32.80	32.80	0.80%	5,098
Jun 29, 2026	32.49	32.55	32.22	32.54	32.54	0.92%	6,560
Jun 26, 2026	32.09	32.34	32.09	32.24	32.24	-0.19%	1,967
Jun 25, 2026	32.40	32.40	32.21	32.31	32.31	0.34%	7,638
Jun 24, 2026	32.36	32.36	32.11	32.19	32.19	-0.14%	2,061
Jun 23, 2026	32.47	32.47	32.24	32.24	32.24	-1.87%	2,211
Jun 22, 2026	32.82	33.04	32.74	32.86	32.86	-0.15%	9,889
Jun 18, 2026	32.78	32.91	32.78	32.91	32.91	1.22%	1,840