ITWO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	41.40	41.40	40.33	40.70	40.70	-1.88%	2,696
Mar 4, 2026	41.33	41.64	40.94	41.48	41.48	1.02%	2,512
Mar 3, 2026	41.42	41.69	40.08	41.06	41.06	-1.75%	13,725
Mar 2, 2026	41.08	41.83	41.06	41.79	41.79	-0.02%	32,665
Feb 27, 2026	42.10	42.10	41.50	41.80	41.46	-2.18%	34,216
Feb 26, 2026	42.19	42.73	41.90	42.73	42.38	1.14%	28,152
Feb 25, 2026	42.20	42.34	41.96	42.25	41.90	0.50%	35,150
Feb 24, 2026	41.52	42.07	41.50	42.04	41.70	1.11%	49,057
Feb 23, 2026	42.16	42.16	41.13	41.58	41.24	-1.56%	25,241
Feb 20, 2026	41.83	42.50	41.83	42.24	41.89	-	37,653
Feb 19, 2026	42.04	42.24	41.86	42.24	41.89	0.26%	22,424
Feb 18, 2026	41.95	42.62	41.86	42.13	41.79	0.43%	38,832
Feb 17, 2026	41.84	42.09	41.41	41.95	41.61	0.29%	30,722
Feb 13, 2026	41.40	42.23	41.30	41.83	41.49	1.04%	39,117
Feb 12, 2026	42.72	42.72	41.22	41.40	41.06	-1.99%	63,001
Feb 11, 2026	42.81	42.81	41.76	42.24	41.89	-0.42%	29,636
Feb 10, 2026	42.67	42.79	42.38	42.42	42.07	-0.26%	37,764
Feb 9, 2026	42.25	42.65	42.05	42.53	42.18	1.17%	37,995
Feb 6, 2026	41.41	42.26	41.41	42.04	41.70	2.59%	50,961
Feb 5, 2026	41.50	41.85	40.93	40.98	40.65	-1.66%	30,364
Feb 4, 2026	42.45	42.45	41.21	41.67	41.33	-0.93%	56,436
Feb 3, 2026	42.21	42.42	41.37	42.06	41.72	0.24%	73,254
Feb 2, 2026	41.57	42.18	41.49	41.96	41.62	0.50%	39,387
Jan 30, 2026	42.04	42.31	41.55	41.75	41.18	-1.30%	71,545
Jan 29, 2026	42.39	42.54	41.82	42.30	41.72	-0.19%	30,624
Jan 28, 2026	42.68	42.73	42.27	42.38	41.80	-0.21%	23,402
Jan 27, 2026	42.31	42.53	42.18	42.47	41.89	0.07%	50,648
Jan 26, 2026	42.61	42.92	42.32	42.44	41.86	-0.35%	66,439
Jan 23, 2026	43.27	43.34	42.51	42.59	42.00	-1.87%	63,478
Jan 22, 2026	43.36	43.54	43.23	43.40	42.80	0.84%	84,227
Jan 21, 2026	42.50	43.07	42.25	43.04	42.45	1.99%	258,469
Jan 20, 2026	41.95	42.51	41.95	42.20	41.62	-1.19%	32,404
Jan 16, 2026	42.83	42.94	42.54	42.71	42.12	-0.28%	18,461
Jan 15, 2026	42.75	42.87	42.28	42.83	42.24	1.30%	42,213
Jan 14, 2026	41.92	42.28	41.85	42.28	41.70	0.93%	22,021
Jan 13, 2026	41.60	42.09	41.60	41.89	41.31	-0.02%	20,244
Jan 12, 2026	41.51	41.98	41.51	41.90	41.32	0.24%	25,497
Jan 9, 2026	41.88	42.13	41.57	41.80	41.22	0.82%	46,250
Jan 8, 2026	40.90	41.50	40.90	41.46	40.89	1.27%	29,497
Jan 7, 2026	41.08	41.21	40.77	40.94	40.38	-0.41%	26,882
Jan 6, 2026	40.87	41.11	40.21	41.11	40.54	0.39%	41,392
Jan 5, 2026	40.23	41.00	40.23	40.95	40.39	2.12%	48,955
Jan 2, 2026	39.80	40.10	39.69	40.10	39.55	1.01%	11,573
Dec 31, 2025	39.96	40.23	39.70	39.70	39.15	-0.77%	16,717
Dec 30, 2025	40.36	40.36	40.00	40.01	39.46	-0.47%	34,647
Dec 29, 2025	40.32	40.55	40.14	40.20	39.65	-1.13%	62,732
Dec 26, 2025	40.66	40.94	40.33	40.66	40.10	-	56,549
Dec 24, 2025	40.59	40.73	40.51	40.66	40.10	-0.51%	14,109
Dec 23, 2025	40.81	41.01	40.77	40.87	40.07	-0.63%	27,950
Dec 22, 2025	41.00	41.31	41.00	41.13	40.33	1.01%	33,055
Dec 19, 2025	40.49	40.76	40.49	40.72	39.92	0.99%	14,366
Dec 18, 2025	40.60	40.64	40.25	40.32	39.53	0.65%	16,354
Dec 17, 2025	40.69	40.84	40.00	40.06	39.28	-0.79%	29,640
Dec 16, 2025	40.35	40.75	40.28	40.38	39.59	-0.59%	36,329
Dec 15, 2025	41.05	41.14	40.61	40.62	39.83	-1.96%	32,213
Dec 12, 2025	41.52	41.69	41.00	41.43	40.62	-0.34%	39,994
Dec 11, 2025	43.00	43.00	41.10	41.57	40.76	0.31%	40,441
Dec 10, 2025	40.58	41.67	40.45	41.44	40.63	2.19%	316,014
Dec 9, 2025	40.55	40.76	40.55	40.55	39.76	0.25%	16,951
Dec 8, 2025	40.73	40.73	40.21	40.45	39.66	-0.05%	38,123
Dec 5, 2025	40.85	40.85	40.41	40.47	39.68	-0.34%	29,350
Dec 4, 2025	40.38	40.74	40.21	40.61	39.82	0.77%	10,971
Dec 3, 2025	39.68	40.30	39.68	40.30	39.51	1.94%	22,945
Dec 2, 2025	39.60	39.85	39.53	39.53	38.76	-0.23%	10,369
Dec 1, 2025	39.77	39.93	39.62	39.63	38.85	-1.50%	10,329
Nov 28, 2025	40.05	40.28	40.05	40.23	39.29	0.56%	4,552
Nov 26, 2025	39.94	40.28	39.84	40.01	39.07	0.89%	17,702
Nov 25, 2025	39.09	39.65	39.05	39.65	38.73	2.04%	5,183
Nov 24, 2025	38.29	38.89	38.29	38.86	37.95	1.96%	5,153
Nov 21, 2025	37.19	38.27	37.19	38.12	37.23	2.77%	8,404
Nov 20, 2025	38.14	38.48	37.09	37.09	36.22	-1.63%	12,928
Nov 19, 2025	37.89	38.20	37.57	37.70	36.82	-0.37%	15,591
Nov 18, 2025	37.48	37.98	37.46	37.84	36.96	0.55%	10,306
Nov 17, 2025	38.25	38.39	37.57	37.63	36.76	-1.90%	26,395
Nov 14, 2025	37.89	38.63	37.60	38.36	37.47	0.03%	29,905
Nov 13, 2025	40.97	40.97	38.29	38.35	37.46	-2.89%	23,502
Nov 12, 2025	39.70	39.71	39.38	39.49	38.57	-0.11%	8,737
Nov 11, 2025	39.51	39.60	39.29	39.53	38.61	0.07%	11,707
Nov 10, 2025	39.72	39.72	39.13	39.51	38.58	1.45%	20,819
Nov 7, 2025	38.62	38.94	38.19	38.94	38.03	0.39%	12,604
Nov 6, 2025	39.29	39.37	38.79	38.79	37.88	-1.85%	20,052
Nov 5, 2025	39.12	39.63	39.02	39.52	38.60	1.43%	15,638
Nov 4, 2025	39.14	39.45	38.85	38.96	38.05	-1.64%	13,525
Nov 3, 2025	39.81	39.81	39.22	39.61	38.68	-0.68%	33,452
Oct 31, 2025	39.75	40.08	39.47	39.88	38.84	0.53%	12,816
Oct 30, 2025	39.77	40.19	39.67	39.67	38.64	-0.59%	23,053
Oct 29, 2025	40.17	40.58	39.79	39.91	38.87	-1.00%	19,379
Oct 28, 2025	40.64	40.64	40.26	40.31	39.26	-0.52%	20,277
Oct 27, 2025	40.67	40.79	40.45	40.52	39.46	0.28%	20,398
Oct 24, 2025	40.32	40.61	40.32	40.41	39.35	1.43%	26,744
Oct 23, 2025	39.88	39.94	39.47	39.84	38.80	1.11%	33,279
Oct 22, 2025	39.92	39.92	39.01	39.40	38.37	-1.84%	17,607
Oct 21, 2025	40.02	40.25	39.77	40.14	39.09	-0.32%	17,315
Oct 20, 2025	39.87	40.31	39.73	40.27	39.22	2.12%	36,861
Oct 17, 2025	39.47	39.66	39.19	39.43	38.40	-0.95%	13,509
Oct 16, 2025	40.74	40.74	39.64	39.81	38.77	-1.72%	14,027
Oct 15, 2025	40.53	40.85	40.03	40.51	39.45	0.93%	21,920
Oct 14, 2025	39.23	40.38	39.06	40.13	39.08	1.03%	7,840
Oct 13, 2025	39.22	39.73	39.09	39.72	38.68	3.36%	12,603
Oct 10, 2025	39.65	39.86	38.43	38.43	37.43	-3.30%	26,361