ITP.PAITP.PA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $25.90 | $26.16 | $25.68 | $25.94 | 24,347 |
| 1/12/2026 | $26.18 | $26.28 | $25.60 | $25.78 | 26,158 |
| 1/9/2026 | $25.46 | $26.22 | $25.46 | $26.16 | 46,987 |
| 1/8/2026 | $24.40 | $25.40 | $24.40 | $25.40 | 25,942 |
| 1/7/2026 | $25.30 | $25.30 | $24.24 | $24.50 | 56,656 |
| 1/6/2026 | $25.16 | $25.34 | $24.68 | $25.18 | 29,603 |
| 1/5/2026 | $25.08 | $25.52 | $24.90 | $25.10 | 30,672 |
| 1/2/2026 | $25.30 | $25.36 | $24.90 | $25.08 | 21,181 |
| 12/31/2025 | $25.16 | $25.30 | $25.10 | $25.22 | 14,457 |
| 12/30/2025 | $25.20 | $25.36 | $25.08 | $25.30 | 23,412 |
| 12/29/2025 | $24.80 | $25.34 | $24.80 | $25.26 | 30,217 |
| 12/24/2025 | $24.98 | $25.04 | $24.70 | $24.88 | 11,428 |
| 12/23/2025 | $25.28 | $25.50 | $24.84 | $24.88 | 31,040 |
| 12/22/2025 | $25.18 | $25.38 | $25.08 | $25.30 | 37,784 |
| 12/19/2025 | $25.30 | $25.42 | $25.00 | $25.28 | 106,601 |
| 12/18/2025 | $25.50 | $25.50 | $25.26 | $25.44 | 25,949 |
| 12/17/2025 | $25.40 | $25.58 | $25.10 | $25.58 | 25,779 |
| 12/16/2025 | $25.30 | $25.80 | $25.22 | $25.48 | 41,450 |
| 12/15/2025 | $25.16 | $25.46 | $25.04 | $25.36 | 34,805 |
| 12/12/2025 | $24.90 | $25.36 | $24.90 | $25.16 | 23,076 |
| 12/11/2025 | $24.84 | $24.98 | $24.66 | $24.94 | 26,238 |
| 12/10/2025 | $24.78 | $24.94 | $24.64 | $24.88 | 21,624 |
| 12/9/2025 | $24.80 | $25.22 | $24.60 | $24.82 | 33,402 |
| 12/8/2025 | $25.40 | $25.40 | $24.84 | $24.84 | 46,796 |
| 12/5/2025 | $25.00 | $25.54 | $24.88 | $25.54 | 46,909 |
| 12/4/2025 | $24.40 | $24.82 | $24.28 | $24.78 | 24,333 |
| 12/3/2025 | $24.44 | $24.60 | $24.10 | $24.40 | 37,303 |
| 12/2/2025 | $24.60 | $24.78 | $24.30 | $24.40 | 34,767 |
| 12/1/2025 | $24.14 | $24.60 | $23.96 | $24.58 | 40,604 |
| 11/28/2025 | $24.12 | $24.48 | $23.96 | $24.46 | 33,612 |
| 11/27/2025 | $23.88 | $24.24 | $23.86 | $24.08 | 34,981 |
| 11/26/2025 | $24.04 | $24.20 | $23.84 | $23.88 | 37,614 |
| 11/25/2025 | $23.92 | $24.00 | $23.62 | $23.90 | 47,947 |
| 11/24/2025 | $24.20 | $24.50 | $24.00 | $24.04 | 83,135 |
| 11/21/2025 | $23.00 | $23.68 | $22.96 | $23.68 | 65,552 |
| 11/20/2025 | $24.50 | $24.66 | $22.52 | $22.74 | 199,689 |
| 11/19/2025 | $25.18 | $25.40 | $23.76 | $24.26 | 222,618 |
| 11/18/2025 | $26.72 | $26.78 | $26.40 | $26.64 | 29,302 |
| 11/17/2025 | $27.04 | $27.14 | $26.72 | $26.88 | 33,108 |
| 11/14/2025 | $27.18 | $27.32 | $26.88 | $27.02 | 24,235 |
| 11/13/2025 | $27.62 | $27.94 | $27.14 | $27.24 | 31,453 |
| 11/12/2025 | $27.76 | $27.96 | $27.58 | $27.58 | 31,932 |
| 11/11/2025 | $27.54 | $27.76 | $27.52 | $27.70 | 15,172 |
| 11/10/2025 | $27.74 | $27.86 | $27.40 | $27.50 | 16,325 |
| 11/7/2025 | $27.34 | $27.44 | $27.04 | $27.28 | 31,321 |
| 11/6/2025 | $27.84 | $27.98 | $27.22 | $27.28 | 33,311 |
| 11/5/2025 | $28.00 | $28.28 | $27.86 | $27.86 | 34,840 |
| 11/4/2025 | $28.26 | $28.46 | $28.02 | $28.28 | 32,574 |
| 11/3/2025 | $28.60 | $29.06 | $28.40 | $28.46 | 17,582 |
| 10/31/2025 | $28.36 | $28.84 | $28.34 | $28.52 | 33,230 |
| 10/30/2025 | $28.46 | $28.80 | $28.26 | $28.38 | 25,311 |
| 10/29/2025 | $29.00 | $29.08 | $28.50 | $28.50 | 35,926 |
| 10/28/2025 | $29.48 | $29.78 | $29.02 | $29.02 | 44,435 |
| 10/27/2025 | $29.74 | $30.04 | $29.52 | $29.52 | 32,046 |
| 10/24/2025 | $29.84 | $29.88 | $29.48 | $29.64 | 25,322 |
| 10/23/2025 | $29.92 | $30.50 | $29.78 | $29.78 | 36,786 |
| 10/22/2025 | $29.60 | $30.58 | $29.40 | $30.20 | 131,514 |
| 10/21/2025 | $31.00 | $31.30 | $29.50 | $29.90 | 59,762 |
| 10/20/2025 | $30.18 | $30.58 | $29.88 | $30.00 | 56,011 |
| 10/17/2025 | $29.44 | $30.06 | $29.34 | $30.06 | 45,286 |
| 10/16/2025 | $29.30 | $29.80 | $29.28 | $29.66 | 27,944 |
| 10/15/2025 | $28.30 | $29.60 | $28.20 | $29.26 | 64,613 |