ITDE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.82	34.82	34.68	34.68	34.68	-0.04%	8,197
Aug 14, 2025	34.68	34.71	34.57	34.69	34.69	-0.25%	7,910
Aug 13, 2025	34.77	34.78	34.69	34.78	34.78	0.55%	7,236
Aug 12, 2025	34.30	34.59	34.30	34.59	34.59	1.08%	4,124
Aug 11, 2025	34.36	34.36	34.22	34.22	34.22	-0.31%	20,455
Aug 8, 2025	34.28	34.35	34.24	34.32	34.32	0.45%	48,205
Aug 7, 2025	34.33	34.35	34.11	34.17	34.17	0.13%	3,811
Aug 6, 2025	33.95	34.17	33.95	34.12	34.12	0.47%	29,381
Aug 5, 2025	34.10	34.10	33.90	33.96	33.96	-0.17%	3,428
Aug 4, 2025	33.87	34.02	33.84	34.02	34.02	1.28%	3,411
Aug 1, 2025	33.72	33.72	33.52	33.59	33.59	-0.77%	4,709
Jul 31, 2025	34.15	34.15	33.85	33.85	33.85	-0.58%	9,833
Jul 30, 2025	34.21	34.25	34.05	34.05	34.05	-0.37%	4,463
Jul 29, 2025	34.24	34.25	34.18	34.18	34.18	0.01%	4,740
Jul 28, 2025	34.34	34.34	34.16	34.18	34.18	-0.53%	5,273
Jul 25, 2025	34.27	34.39	34.25	34.36	34.36	0.16%	5,213
Jul 24, 2025	34.33	34.38	34.30	34.30	34.30	-0.22%	19,883
Jul 23, 2025	34.23	34.38	34.19	34.38	34.38	0.90%	6,368
Jul 22, 2025	34.03	34.08	33.94	34.07	34.07	0.27%	3,151
Jul 21, 2025	34.04	34.12	33.95	33.98	33.98	0.34%	6,346
Jul 18, 2025	33.97	33.97	33.85	33.87	33.87	-0.07%	4,441
Jul 17, 2025	33.78	33.91	33.74	33.89	33.89	0.41%	10,915
Jul 16, 2025	33.66	33.75	33.52	33.75	33.75	0.37%	3,125
Jul 15, 2025	33.97	33.97	33.62	33.62	33.62	-0.47%	8,726
Jul 14, 2025	33.74	33.81	33.71	33.78	33.78	0.18%	6,421
Jul 11, 2025	33.78	33.78	33.72	33.72	33.72	-0.58%	6,251
Jul 10, 2025	33.80	33.95	33.80	33.92	33.92	0.25%	8,306
Jul 9, 2025	33.70	33.83	33.70	33.83	33.83	0.52%	2,498
Jul 8, 2025	33.62	33.66	33.62	33.66	33.66	0.19%	2,386
Jul 7, 2025	33.79	33.79	33.55	33.60	33.60	-0.86%	5,518
Jul 3, 2025	33.85	33.92	33.85	33.89	33.89	0.48%	4,054
Jul 2, 2025	33.63	33.73	33.62	33.73	33.73	0.31%	4,998
Jul 1, 2025	33.62	33.66	33.55	33.62	33.62	-0.03%	1,606
Jun 30, 2025	33.53	33.64	33.47	33.63	33.63	0.57%	30,125
Jun 27, 2025	33.36	33.57	33.36	33.44	33.44	0.23%	6,434
Jun 26, 2025	33.22	33.36	33.22	33.36	33.36	0.89%	3,589
Jun 25, 2025	33.22	33.22	33.07	33.07	33.07	-0.42%	2,145
Jun 24, 2025	33.08	33.22	33.06	33.21	33.21	1.23%	4,747
Jun 23, 2025	32.56	32.81	32.47	32.81	32.81	0.77%	4,172
Jun 20, 2025	32.81	32.81	32.54	32.55	32.55	-0.36%	9,376
Jun 18, 2025	32.76	32.84	32.67	32.67	32.67	0.10%	17,715
Jun 17, 2025	32.83	32.83	32.60	32.64	32.64	-0.82%	6,309
Jun 16, 2025	32.93	33.04	32.91	32.91	32.91	0.81%	2,755
Jun 13, 2025	32.80	32.80	32.64	32.64	32.64	-1.15%	2,543
Jun 12, 2025	32.91	33.03	32.91	33.03	33.03	0.38%	3,339
Jun 11, 2025	32.98	33.05	32.85	32.90	32.90	-0.09%	15,449
Jun 10, 2025	32.94	32.98	32.86	32.93	32.93	0.36%	11,286
Jun 9, 2025	32.73	32.89	32.73	32.81	32.81	0.15%	8,419
Jun 6, 2025	32.75	32.78	32.67	32.76	32.76	0.66%	4,613
Jun 5, 2025	32.68	32.81	32.47	32.55	32.55	-0.29%	29,693