Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ITDD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 29.42 | -0.06 | -0.20% | 29.47 | 29.47 | 29.4001 | 2,003 |
| Jun 20 2024 | 29.4784 | -0.04 | -0.14% | 29.54 | 29.54 | 29.4784 | 1,964 |
| Jun 18 2024 | 29.52 | 0.11 | 0.37% | 29.40 | 29.525 | 29.40 | 3,387 |
| Jun 17 2024 | 29.41 | 0.12 | 0.39% | 29.27 | 29.46 | 29.23 | 3,475 |
| Jun 14 2024 | 29.2949 | -0.08 | -0.27% | 29.27 | 29.2949 | 29.21 | 26,957 |
| Jun 13 2024 | 29.3737 | -0.04 | -0.14% | 29.46 | 29.46 | 29.305 | 2,036 |
| Jun 12 2024 | 29.4144 | 0.27 | 0.94% | 29.46 | 29.57 | 29.40 | 6,833 |
| Jun 11 2024 | 29.1415 | -0.02 | -0.06% | 29.09 | 29.1415 | 28.9911 | 934 |
| Jun 10 2024 | 29.1588 | 0.03 | 0.12% | 29.09 | 29.1588 | 29.09 | 66,983 |
| Jun 07 2024 | 29.1249 | -0.18 | -0.61% | 29.19 | 29.24 | 29.1249 | 1,532 |
| Jun 06 2024 | 29.3047 | 0.02 | 0.07% | 29.32 | 29.32 | 29.28 | 2,800 |
| Jun 05 2024 | 29.2837 | 0.24 | 0.84% | 29.14 | 29.2837 | 29.13 | 975 |
| Jun 04 2024 | 29.041 | -0.02 | -0.07% | 28.94 | 29.05 | 28.94 | 1,727 |
| Jun 03 2024 | 29.06 | 0.10 | 0.36% | 29.13 | 29.13 | 28.96 | 3,485 |
| May 31 2024 | 28.957 | 0.19 | 0.65% | 28.84 | 28.957 | 28.6752 | 18,559 |
| May 30 2024 | 28.771 | 0.03 | 0.11% | 28.75 | 28.855 | 28.74 | 3,885 |
| May 29 2024 | 28.74 | -0.27 | -0.92% | 28.82 | 28.82 | 28.74 | 1,439 |
| May 28 2024 | 29.0082 | -0.06 | -0.20% | 29.075 | 29.095 | 29.0082 | 1,190 |
| May 24 2024 | 29.0658 | 0.16 | 0.56% | 29.06 | 29.11 | 29.06 | 1,549 |
| May 23 2024 | 28.904 | -0.21 | -0.72% | 29.10 | 29.10 | 28.90 | 3,274 |
| May 22 2024 | 29.1145 | -0.14 | -0.48% | 29.22 | 29.22 | 29.10 | 2,385 |
| May 21 2024 | 29.2549 | 0.02 | 0.09% | 29.22 | 29.2549 | 29.21 | 10,782 |
| May 20 2024 | 29.23 | 0.00 | 0.01% | 29.25 | 29.30 | 29.23 | 6,040 |
| May 17 2024 | 29.2281 | 0.01 | 0.05% | 29.19 | 29.23 | 29.19 | 2,504 |
| May 16 2024 | 29.2149 | -0.06 | -0.20% | 29.31 | 29.31 | 29.2149 | 1,465 |
| May 15 2024 | 29.2722 | 0.30 | 1.03% | 29.16 | 29.2722 | 29.11 | 8,425 |
| May 14 2024 | 28.9743 | 0.16 | 0.57% | 28.91 | 28.9743 | 28.91 | 2,609 |
| May 13 2024 | 28.8101 | 0.01 | 0.05% | 28.87 | 28.87 | 28.80 | 444 |
| May 10 2024 | 28.7954 | 0.01 | 0.04% | 28.85 | 28.86 | 28.765 | 4,563 |
| May 09 2024 | 28.7834 | 0.16 | 0.55% | 28.65 | 28.7834 | 28.65 | 1,759 |
| May 08 2024 | 28.6252 | -0.04 | -0.13% | 28.56 | 28.6252 | 28.56 | 7,029 |
| May 07 2024 | 28.6623 | 0.05 | 0.19% | 28.69 | 28.70 | 28.6598 | 8,951 |
| May 06 2024 | 28.6078 | 0.19 | 0.67% | 28.55 | 28.61 | 28.52 | 5,383 |
| May 03 2024 | 28.4167 | 0.28 | 1.00% | 28.42 | 28.425 | 28.34 | 4,293 |
| May 02 2024 | 28.1353 | 0.27 | 0.98% | 28.02 | 28.1353 | 28.008 | 2,547 |
| May 01 2024 | 27.861 | -0.01 | -0.04% | 27.86 | 28.11 | 27.80 | 5,022 |
| Apr 30 2024 | 27.8708 | -0.35 | -1.24% | 28.12 | 28.12 | 27.87 | 1,959 |
| Apr 29 2024 | 28.22 | 0.12 | 0.42% | 28.22 | 28.22 | 28.22 | 666 |
| Apr 26 2024 | 28.1029 | 0.20 | 0.73% | 28.06 | 28.13 | 28.01 | 45,269 |
| Apr 25 2024 | 27.90 | -0.10 | -0.36% | 27.6675 | 27.90 | 27.64 | 1,345 |
| Apr 24 2024 | 28.00 | -0.03 | -0.11% | 28.04 | 28.04 | 27.90 | 5,831 |
| Apr 23 2024 | 28.03 | 0.28 | 1.00% | 27.85 | 28.0401 | 27.8383 | 5,709 |
| Apr 22 2024 | 27.7527 | 0.20 | 0.74% | 27.68 | 27.82 | 27.63 | 4,333 |
| Apr 19 2024 | 27.5488 | -0.09 | -0.32% | 27.67 | 27.67 | 27.50 | 3,646 |
| Apr 18 2024 | 27.6359 | -0.05 | -0.19% | 27.71 | 27.76 | 27.6301 | 1,480 |
| Apr 17 2024 | 27.6897 | -0.04 | -0.14% | 27.85 | 27.85 | 27.66 | 9,467 |
| Apr 16 2024 | 27.7284 | -0.13 | -0.47% | 27.78 | 27.78 | 27.7284 | 2,231 |
| Apr 15 2024 | 27.86 | -0.28 | -0.98% | 28.25 | 28.2799 | 27.86 | 2,925 |
| Apr 12 2024 | 28.137 | -0.34 | -1.20% | 28.34 | 28.34 | 28.137 | 306 |
| Apr 11 2024 | 28.4782 | 0.11 | 0.38% | 28.43 | 28.4782 | 28.27 | 1,863 |
| Apr 10 2024 | 28.3692 | -0.38 | -1.32% | 28.65 | 28.65 | 28.309 | 8,919 |
| Apr 09 2024 | 28.75 | 0.09 | 0.33% | 28.80 | 28.80 | 28.5729 | 1,893 |
| Apr 08 2024 | 28.6557 | 0.05 | 0.17% | 28.70 | 28.70 | 28.6557 | 22,153 |
| Apr 05 2024 | 28.6079 | 0.10 | 0.36% | 28.48 | 28.66 | 28.4656 | 12,948 |
| Apr 04 2024 | 28.505 | -0.16 | -0.55% | 28.82 | 28.82 | 28.50 | 2,763 |
| Apr 03 2024 | 28.663 | 0.06 | 0.20% | 28.57 | 28.6999 | 28.54 | 1,374 |
| Apr 02 2024 | 28.6047 | -0.17 | -0.57% | 28.61 | 28.61 | 28.5529 | 5,640 |
| Apr 01 2024 | 28.77 | -0.14 | -0.49% | 28.93 | 28.93 | 28.75 | 3,941 |
| Mar 28 2024 | 28.9108 | 0.04 | 0.14% | 28.90 | 28.92 | 28.90 | 1,150 |
| Mar 27 2024 | 28.8711 | 0.21 | 0.74% | 28.79 | 28.8711 | 28.77 | 463 |
| Mar 26 2024 | 28.66 | -0.02 | -0.06% | 28.79 | 28.79 | 28.66 | 3,784 |
| Mar 25 2024 | 28.6776 | -0.07 | -0.25% | 28.71 | 28.7137 | 28.6776 | 719 |
