ITDB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.55	33.55	33.45	33.49	33.49	0.03%	17,377
Dec 4, 2025	33.46	33.49	33.42	33.48	33.48	-0.03%	3,833
Dec 3, 2025	33.41	33.49	33.40	33.49	33.49	0.27%	10,270
Dec 2, 2025	33.40	33.40	33.34	33.40	33.40	0.16%	4,125
Dec 1, 2025	33.27	33.41	33.27	33.35	33.35	-0.46%	13,605
Nov 28, 2025	33.43	33.50	33.43	33.50	33.50	0.22%	1,268
Nov 26, 2025	33.26	33.46	33.26	33.43	33.43	0.48%	22,151
Nov 25, 2025	33.20	33.27	33.09	33.27	33.27	0.53%	115,616
Nov 24, 2025	33.00	33.09	32.94	33.09	33.09	0.72%	13,669
Nov 21, 2025	32.77	32.95	32.70	32.85	32.85	0.56%	7,632
Nov 20, 2025	33.14	33.14	32.67	32.67	32.67	-0.58%	15,005
Nov 19, 2025	32.90	32.98	32.80	32.86	32.86	-0.03%	18,743
Nov 18, 2025	32.85	32.94	32.77	32.87	32.87	-0.36%	7,944
Nov 17, 2025	33.14	33.17	32.92	32.99	32.99	-0.51%	22,466
Nov 14, 2025	33.14	33.23	33.09	33.16	33.16	-0.09%	11,453
Nov 13, 2025	33.46	33.46	33.18	33.19	33.19	-0.93%	15,833
Nov 12, 2025	33.54	33.54	33.47	33.50	33.50	0.09%	22,939
Nov 11, 2025	33.40	33.47	33.38	33.47	33.47	0.30%	17,986
Nov 10, 2025	33.32	33.38	33.24	33.37	33.37	0.66%	13,077
Nov 7, 2025	33.05	33.15	32.95	33.15	33.15	0.23%	6,078
Nov 6, 2025	33.24	33.24	33.05	33.08	33.08	-0.47%	7,028
Nov 5, 2025	33.19	33.26	33.11	33.23	33.23	0.33%	49,997
Nov 4, 2025	33.09	33.27	33.09	33.12	33.12	-0.84%	18,436
Nov 3, 2025	33.40	33.59	33.26	33.40	33.40	0.18%	61,886
Oct 31, 2025	33.43	33.43	33.28	33.34	33.34	0.11%	26,111
Oct 30, 2025	33.28	33.42	33.28	33.30	33.30	-0.44%	11,217
Oct 29, 2025	33.59	33.61	33.41	33.45	33.45	-0.41%	15,219
Oct 28, 2025	33.54	33.62	33.53	33.59	33.59	-0.01%	18,335
Oct 27, 2025	33.57	33.59	33.48	33.59	33.59	0.52%	15,414
Oct 24, 2025	33.41	33.46	33.40	33.42	33.42	0.44%	35,038
Oct 23, 2025	33.18	33.34	33.18	33.27	33.27	0.16%	28,071
Oct 22, 2025	33.33	33.33	33.15	33.22	33.22	-0.22%	21,070
Oct 21, 2025	33.35	33.35	33.27	33.29	33.29	-0.12%	15,955
Oct 20, 2025	33.27	33.36	33.25	33.33	33.33	0.57%	11,507
Oct 17, 2025	33.08	33.14	33.01	33.14	33.14	0.12%	4,136
Oct 16, 2025	33.20	33.20	33.04	33.10	33.10	0.09%	6,056
Oct 15, 2025	33.14	33.23	33.07	33.07	33.07	0.31%	8,502
Oct 14, 2025	32.76	33.07	32.76	32.97	32.97	0.02%	6,553
Oct 13, 2025	32.93	32.99	32.87	32.96	32.96	0.74%	12,688
Oct 10, 2025	33.13	33.13	32.71	32.72	32.72	-0.94%	16,957
Oct 9, 2025	33.12	33.13	33.03	33.03	33.03	-0.41%	9,162
Oct 8, 2025	33.07	33.17	33.07	33.17	33.17	0.29%	14,109
Oct 7, 2025	33.10	33.10	33.07	33.07	33.07	-0.24%	4,023
Oct 6, 2025	33.20	33.20	33.13	33.15	33.15	0.07%	17,167
Oct 3, 2025	33.16	33.20	33.10	33.13	33.13	0.09%	15,052
Oct 2, 2025	33.15	33.15	33.03	33.10	33.10	0.09%	20,479
Oct 1, 2025	33.01	33.08	32.99	33.07	33.07	0.36%	9,871
Sep 30, 2025	32.93	32.95	32.86	32.95	32.95	0.12%	17,000
Sep 29, 2025	32.89	32.91	32.83	32.91	32.91	0.34%	16,039
Sep 26, 2025	32.76	32.80	32.72	32.80	32.80	0.31%	7,957
Sep 25, 2025	32.64	32.71	32.63	32.70	32.70	-0.40%	7,458
Sep 24, 2025	32.91	32.94	32.79	32.83	32.83	-0.27%	23,853
Sep 23, 2025	33.01	33.01	32.91	32.92	32.92	-0.09%	27,563
Sep 22, 2025	32.91	32.96	32.84	32.95	32.95	0.18%	12,023
Sep 19, 2025	32.93	32.93	32.85	32.89	32.89	-0.02%	9,088
Sep 18, 2025	32.90	32.92	32.85	32.90	32.90	0.22%	8,714
Sep 17, 2025	32.95	32.96	32.83	32.83	32.83	-0.19%	3,681
Sep 16, 2025	32.96	32.96	32.85	32.89	32.89	-0.05%	7,484
Sep 15, 2025	32.90	32.91	32.87	32.91	32.91	0.37%	12,910
Sep 12, 2025	32.83	32.83	32.73	32.79	32.79	-0.11%	13,107
Sep 11, 2025	32.72	32.84	32.72	32.82	32.82	0.57%	7,964
Sep 10, 2025	32.67	32.69	32.61	32.64	32.64	0.18%	7,033
Sep 9, 2025	32.60	32.60	32.52	32.58	32.58	0.02%	9,325
Sep 8, 2025	32.58	32.58	32.50	32.57	32.57	0.49%	10,634
Sep 5, 2025	32.47	32.54	32.41	32.41	32.41	0.24%	3,192
Sep 4, 2025	32.22	32.33	32.19	32.33	32.33	0.52%	11,504
Sep 3, 2025	32.15	32.19	32.11	32.17	32.17	0.33%	6,696
Sep 2, 2025	32.03	32.06	31.93	32.06	32.06	-0.50%	9,830
Aug 29, 2025	32.22	32.23	32.18	32.22	32.22	-0.24%	16,671
Aug 28, 2025	32.20	32.34	32.20	32.30	32.30	0.10%	7,842
Aug 27, 2025	32.19	32.27	32.19	32.27	32.27	0.21%	5,920
Aug 26, 2025	32.20	32.20	32.11	32.20	32.20	0.06%	14,356
Aug 25, 2025	32.28	32.28	32.18	32.18	32.18	-0.40%	12,411
Aug 22, 2025	32.02	32.32	32.02	32.31	32.31	1.10%	14,477
Aug 21, 2025	32.01	32.02	31.96	31.96	31.96	-0.25%	1,602
Aug 20, 2025	32.00	32.04	31.94	32.04	32.04	0.03%	32,056
Aug 19, 2025	32.14	32.14	32.02	32.03	32.03	-0.16%	10,752
Aug 18, 2025	32.13	32.13	32.05	32.08	32.08	-0.07%	10,351
Aug 15, 2025	32.10	32.19	32.09	32.10	32.10	-0.09%	12,703
Aug 14, 2025	32.02	32.13	32.02	32.13	32.13	-0.16%	24,583
Aug 13, 2025	32.17	32.21	32.13	32.18	32.18	0.37%	38,023
Aug 12, 2025	31.91	32.06	31.88	32.06	32.06	0.60%	9,486
Aug 11, 2025	31.95	31.96	31.87	31.87	31.87	-0.13%	11,350
Aug 8, 2025	31.93	31.93	31.87	31.91	31.91	0.16%	13,489
Aug 7, 2025	31.98	31.98	31.76	31.86	31.86	0.13%	5,681
Aug 6, 2025	31.77	31.84	31.75	31.82	31.82	0.19%	3,343
Aug 5, 2025	31.81	31.81	31.71	31.76	31.76	0.09%	8,313
Aug 4, 2025	31.68	31.74	31.65	31.73	31.73	0.67%	22,896
Aug 1, 2025	31.50	31.52	31.39	31.52	31.52	-0.19%	10,820
Jul 31, 2025	31.76	31.76	31.58	31.58	31.58	-0.18%	9,409
Jul 30, 2025	31.71	31.79	31.59	31.64	31.64	-0.45%	17,741
Jul 29, 2025	31.75	31.78	31.73	31.78	31.78	0.35%	10,621
Jul 28, 2025	31.81	31.81	31.67	31.67	31.67	-0.49%	12,911
Jul 25, 2025	31.73	31.83	31.72	31.83	31.83	0.20%	8,263
Jul 24, 2025	31.79	31.81	31.76	31.76	31.76	-0.19%	7,493
Jul 23, 2025	31.80	31.82	31.69	31.82	31.82	0.47%	31,797
Jul 22, 2025	31.60	31.68	31.59	31.67	31.67	0.22%	16,583
Jul 21, 2025	31.69	31.69	31.59	31.60	31.60	0.29%	13,919
Jul 18, 2025	31.52	31.52	31.51	31.51	31.51	0.04%	1,684
Jul 17, 2025	31.45	31.55	31.45	31.50	31.50	0.40%	35,163