IDT Corporation (IDT)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

38.13

+0.49

(+1.30%)

At close: 04:00PM EDT

38.13

0.00

(0.00%)

After hours:

04:03PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	38.04	38.27	37.35	38.13	38.13	46,328
May 02, 2024	36.62	37.75	36.37	37.64	37.64	73,900
May 01, 2024	35.72	36.60	35.60	36.54	36.54	65,400
Apr 30, 2024	35.95	35.97	35.37	35.54	35.54	69,900
Apr 29, 2024	36.26	36.75	35.96	36.04	36.04	60,500
Apr 26, 2024	36.30	36.42	35.58	36.15	36.15	44,900
Apr 25, 2024	36.26	36.81	36.18	36.31	36.31	58,800
Apr 24, 2024	36.92	36.93	36.46	36.59	36.59	53,300
Apr 23, 2024	37.10	37.33	36.79	36.97	36.97	58,700
Apr 22, 2024	36.91	37.00	36.44	36.88	36.88	49,600
Apr 19, 2024	35.81	36.73	35.61	36.68	36.68	69,200
Apr 18, 2024	35.76	36.53	35.76	35.93	35.93	53,900
Apr 17, 2024	36.32	36.64	35.75	35.77	35.77	61,500
Apr 16, 2024	36.75	36.75	36.21	36.25	36.25	58,800
Apr 15, 2024	36.95	37.11	36.33	36.72	36.72	53,200
Apr 12, 2024	37.01	37.56	36.57	36.94	36.94	51,500
Apr 11, 2024	36.50	37.24	36.45	37.22	37.22	65,300
Apr 10, 2024	36.50	36.68	36.16	36.52	36.52	64,700
Apr 09, 2024	36.92	37.00	36.36	36.95	36.95	72,800
Apr 08, 2024	36.75	37.11	36.53	37.05	37.05	140,800
Apr 05, 2024	37.43	37.69	36.92	36.99	36.99	49,100
Apr 04, 2024	37.74	37.91	37.18	37.20	37.20	64,800
Apr 03, 2024	36.98	37.88	36.65	37.40	37.40	58,100
Apr 02, 2024	37.93	38.21	36.49	37.25	37.25	85,100
Apr 01, 2024	37.75	38.38	37.13	38.26	38.26	83,700
Mar 28, 2024	38.03	38.40	37.75	37.81	37.81	64,700
Mar 27, 2024	38.40	38.45	37.86	37.87	37.87	51,900
Mar 26, 2024	38.06	38.48	37.63	38.17	38.17	92,400
Mar 25, 2024	38.19	38.35	37.50	37.74	37.74	55,000
Mar 22, 2024	38.30	38.68	38.03	38.21	38.21	44,100
Mar 21, 2024	38.11	38.55	37.89	38.17	38.17	80,800
Mar 20, 2024	37.88	38.40	37.50	38.14	38.14	63,900
Mar 19, 2024	38.10	38.32	37.19	37.97	37.97	75,100
Mar 18, 2024	37.72	38.31	37.42	37.99	37.99	105,000
Mar 18, 2024	0.05 Dividend
Mar 15, 2024	37.67	38.27	37.59	37.99	37.94	162,000
Mar 14, 2024	38.18	38.18	37.47	37.90	37.85	52,100
Mar 13, 2024	38.10	38.59	37.64	38.03	37.98	77,800
Mar 12, 2024	37.70	38.41	37.25	38.41	38.36	71,000
Mar 11, 2024	37.10	37.78	37.03	37.70	37.65	138,000
Mar 08, 2024	36.01	37.47	35.74	37.38	37.33	106,400
Mar 07, 2024	38.35	38.53	35.37	36.45	36.40	213,300
Mar 06, 2024	37.30	37.45	37.02	37.19	37.14	72,700
Mar 05, 2024	36.98	37.70	36.90	37.05	37.00	76,900
Mar 04, 2024	37.56	37.69	36.63	36.92	36.87	84,100
Mar 01, 2024	37.13	38.04	36.90	37.62	37.57	91,400
Feb 29, 2024	37.38	37.47	36.98	37.21	37.16	90,000
Feb 28, 2024	37.15	37.53	36.86	37.34	37.29	66,100
Feb 27, 2024	36.69	37.47	36.54	37.37	37.32	56,700
Feb 26, 2024	35.76	36.79	35.76	36.65	36.60	72,500
Feb 23, 2024	35.64	35.99	35.64	35.91	35.86	45,900
Feb 22, 2024	35.35	35.87	34.15	35.66	35.61	89,800
Feb 21, 2024	35.23	35.53	35.00	35.48	35.43	42,300
Feb 20, 2024	35.46	35.98	35.27	35.44	35.39	59,300
Feb 16, 2024	35.78	36.30	35.45	35.67	35.62	60,000
Feb 15, 2024	35.67	36.00	34.93	35.95	35.90	74,600
Feb 14, 2024	35.23	35.79	35.19	35.67	35.62	62,800
Feb 13, 2024	35.01	35.80	34.76	34.89	34.84	94,100
Feb 12, 2024	35.46	35.73	35.08	35.56	35.51	50,500
Feb 09, 2024	34.90	35.66	34.60	35.43	35.38	49,900
Feb 08, 2024	34.50	34.91	34.35	34.68	34.63	46,100
Feb 07, 2024	34.57	35.06	34.52	34.91	34.86	48,800
Feb 06, 2024	35.57	35.58	34.19	34.67	34.62	65,300
Feb 05, 2024	35.35	35.66	35.17	35.48	35.43	68,700
Feb 02, 2024	35.29	35.87	34.73	35.62	35.57	53,900
Feb 01, 2024	34.78	35.66	34.68	35.51	35.46	63,000
Jan 31, 2024	35.36	35.44	34.58	34.58	34.53	75,900
Jan 30, 2024	35.01	35.31	34.48	35.30	35.25	57,500
Jan 29, 2024	34.99	35.20	34.52	35.18	35.13	50,200
Jan 26, 2024	34.54	35.10	34.52	35.04	34.99	48,300
Jan 25, 2024	34.20	34.42	34.00	34.34	34.29	56,800
Jan 24, 2024	34.74	34.74	33.82	34.02	33.98	54,100
Jan 23, 2024	34.57	34.77	34.27	34.38	34.33	86,400
Jan 22, 2024	33.05	34.36	33.05	34.32	34.27	62,000
Jan 19, 2024	33.81	33.99	32.77	33.05	33.01	89,100
Jan 18, 2024	32.99	33.69	32.89	33.65	33.61	62,700
Jan 17, 2024	32.63	32.98	32.49	32.91	32.87	109,300
Jan 16, 2024	32.49	32.93	32.08	32.90	32.86	65,400
Jan 12, 2024	33.02	33.02	32.48	32.58	32.54	60,600
Jan 11, 2024	33.34	33.52	32.67	32.69	32.65	94,700
Jan 10, 2024	32.85	33.57	32.32	33.45	33.41	71,900
Jan 09, 2024	33.24	33.24	32.42	32.99	32.95	83,000
Jan 08, 2024	33.63	33.84	33.42	33.45	33.41	65,700
Jan 05, 2024	33.75	33.95	33.48	33.50	33.46	99,000
Jan 04, 2024	33.58	34.17	33.58	33.99	33.95	69,300
Jan 03, 2024	33.48	34.06	33.48	33.56	33.52	90,200
Jan 02, 2024	33.97	33.97	33.46	33.71	33.67	112,000
Dec 29, 2023	33.66	34.11	33.61	34.09	34.05	70,200
Dec 28, 2023	33.61	33.99	33.61	33.75	33.71	59,800
Dec 27, 2023	33.93	33.93	33.62	33.74	33.70	45,000
Dec 26, 2023	33.83	34.14	33.66	33.99	33.95	54,000
Dec 22, 2023	33.93	34.22	33.68	33.86	33.82	66,500
Dec 21, 2023	34.00	34.00	33.63	33.84	33.80	56,400
Dec 20, 2023	34.10	34.44	33.66	33.75	33.71	103,400
Dec 19, 2023	33.73	34.18	33.26	34.09	34.05	154,200
Dec 18, 2023	33.03	33.38	32.45	33.37	33.33	191,600
Dec 15, 2023	32.81	33.06	32.60	32.84	32.80	277,900
Dec 14, 2023	32.11	32.74	31.97	32.66	32.62	230,100
Dec 13, 2023	31.42	32.21	31.20	32.11	32.07	193,200
Dec 12, 2023	31.50	31.64	31.30	31.54	31.50	108,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,363.24+5,219.06(+6.43%)

IDT Corporation (IDT)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,363.24
+5,219.06(+6.43%)