IDT Corporation Class B IDT
NYSE · Amerika Birleşik Devletleri · İletişim
$79,98+0,01 (+%0,01)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $79,98 | +%0,01 | $80,72 | $81,79 | $77,27 | 558,09K |
| 2026-09-30 | $79,97 | +%5,84 | $75,19 | $80,63 | $73,42 | 783,40K |
| 2026-09-29 | $75,56 | +%8,63 | $70,82 | $77,28 | $70,52 | 800,60K |
| 2026-09-28 | $69,56 | +%3,11 | $67,33 | $69,63 | $66,60 | 373,10K |
| 2026-09-25 | $67,46 | -%0,43 | $67,85 | $68,54 | $67,27 | 219,50K |
| 2026-09-24 | $67,75 | -%0,18 | $67,45 | $69,00 | $66,24 | 404,40K |
| 2026-09-23 | $67,87 | -%1,49 | $68,99 | $70,05 | $67,60 | 302,90K |
| 2026-09-22 | $68,90 | +%0,09 | $69,27 | $70,40 | $68,45 | 325,60K |
| 2026-09-21 | $68,84 | -%1,43 | $70,39 | $70,39 | $68,04 | 285,10K |
| 2026-09-18 | $69,84 | +%1,14 | $68,67 | $70,13 | $67,98 | 1,14M |
| 2026-09-17 | $69,05 | -%0,72 | $69,85 | $69,91 | $68,41 | 262,80K |
| 2026-09-16 | $69,55 | -%2,07 | $70,73 | $71,22 | $69,13 | 190,40K |
| 2026-09-15 | $71,02 | %0,00 | $70,53 | $72,13 | $70,49 | 209,30K |
| 2026-09-14 | $71,02 | +%0,72 | $72,10 | $72,10 | $70,28 | 221,40K |
| 2026-09-11 | $70,51 | +%1,57 | $69,95 | $70,91 | $69,70 | 217,50K |
| 2026-09-10 | $69,42 | +%2,13 | $68,20 | $69,82 | $67,97 | 185,70K |
| 2026-09-09 | $67,97 | -%0,57 | $68,35 | $68,35 | $65,80 | 220,20K |
| 2026-09-08 | $68,36 | -%0,68 | $68,46 | $70,00 | $67,73 | 170,80K |
| 2026-09-04 | $68,83 | +%0,15 | $68,70 | $69,06 | $67,49 | 118,00K |
| 2026-09-03 | $68,73 | -%0,30 | $69,35 | $69,97 | $68,17 | 192,90K |
| 2026-09-02 | $68,94 | +%0,86 | $68,49 | $69,38 | $68,03 | 140,00K |
| 2026-09-01 | $68,35 | +%0,19 | $67,57 | $68,65 | $66,53 | 127,60K |
| 2026-08-31 | $68,22 | -%1,12 | $68,70 | $69,13 | $68,16 | 166,50K |
| 2026-08-28 | $68,99 | +%0,20 | $69,16 | $69,90 | $67,85 | 131,80K |
| 2026-08-27 | $68,85 | -%0,36 | $69,44 | $69,72 | $68,50 | 145,10K |
| 2026-08-26 | $69,10 | -%0,40 | $69,28 | $69,57 | $68,45 | 122,70K |
| 2026-08-25 | $69,38 | +%1,60 | $68,69 | $69,80 | $68,16 | 209,40K |
| 2026-08-24 | $68,29 | +%0,54 | $68,00 | $69,05 | $67,23 | 173,00K |
| 2026-08-21 | $67,92 | +%1,09 | $67,29 | $68,22 | $66,62 | 122,60K |
| 2026-08-20 | $67,19 | +%1,51 | $65,54 | $67,77 | $65,54 | 122,00K |
| 2026-08-19 | $66,19 | -%0,69 | $66,66 | $67,43 | $65,68 | 166,40K |
| 2026-08-18 | $66,65 | +%0,29 | $67,06 | $67,80 | $66,30 | 152,80K |
| 2026-08-17 | $66,46 | -%0,14 | $66,20 | $66,97 | $65,51 | 127,00K |
| 2026-08-14 | $66,55 | -%0,85 | $67,18 | $67,26 | $66,00 | 198,90K |
| 2026-08-13 | $67,12 | +%2,52 | $65,87 | $67,17 | $65,15 | 139,00K |
| 2026-08-12 | $65,47 | +%0,11 | $65,02 | $66,76 | $64,58 | 177,90K |
| 2026-08-11 | $65,40 | +%0,85 | $64,85 | $66,61 | $64,75 | 138,90K |
| 2026-08-10 | $64,85 | -%0,35 | $64,52 | $65,24 | $63,73 | 147,60K |
| 2026-08-07 | $65,08 | -%1,65 | $66,23 | $66,61 | $64,70 | 167,70K |
| 2026-08-06 | $66,17 | +%0,21 | $66,27 | $67,40 | $65,73 | 137,00K |
| 2026-08-05 | $66,03 | -%1,54 | $67,57 | $67,57 | $65,66 | 165,70K |
| 2026-08-04 | $67,06 | +%0,98 | $65,79 | $67,50 | $65,28 | 229,20K |
| 2026-08-03 | $66,41 | +%0,84 | $66,85 | $68,00 | $66,13 | 261,70K |
| 2026-07-31 | $65,86 | -%0,12 | $65,35 | $66,12 | $64,37 | 213,30K |
| 2026-07-30 | $65,94 | -%1,73 | $66,62 | $67,11 | $65,94 | 175,70K |
| 2026-07-29 | $67,10 | -%1,15 | $67,76 | $68,31 | $66,85 | 227,50K |
| 2026-07-28 | $67,88 | +%3,26 | $66,58 | $68,03 | $65,68 | 216,10K |
| 2026-07-27 | $65,74 | +%2,24 | $64,51 | $66,59 | $64,46 | 179,90K |
| 2026-07-24 | $64,30 | +%2,54 | $63,01 | $64,76 | $62,69 | 194,40K |
| 2026-07-23 | $62,71 | -%2,34 | $63,82 | $63,82 | $61,69 | 280,10K |
| 2026-07-22 | $64,21 | +%1,36 | $63,75 | $64,26 | $62,86 | 225,10K |
| 2026-07-21 | $63,35 | +%0,49 | $62,64 | $63,60 | $62,64 | 152,70K |
| 2026-07-20 | $63,04 | -%0,19 | $62,89 | $64,04 | $62,22 | 182,10K |
| 2026-07-17 | $63,16 | -%0,74 | $63,39 | $63,99 | $61,70 | 142,30K |
| 2026-07-16 | $63,63 | +%1,21 | $63,69 | $64,22 | $62,81 | 172,90K |
| 2026-07-15 | $62,87 | +%0,79 | $62,27 | $63,80 | $61,63 | 156,80K |
| 2026-07-14 | $62,38 | +%1,60 | $61,21 | $62,80 | $61,04 | 238,90K |
| 2026-07-13 | $61,40 | +%0,49 | $61,23 | $61,70 | $60,17 | 128,10K |
| 2026-07-10 | $61,10 | +%1,88 | $60,32 | $61,13 | $60,19 | 158,50K |
| 2026-07-09 | $59,97 | +%0,03 | $59,39 | $60,05 | $58,62 | 157,00K |
| 2026-07-08 | $59,95 | -%1,85 | $61,12 | $61,96 | $59,75 | 183,70K |
| 2026-07-07 | $61,08 | +%1,33 | $61,04 | $61,58 | $59,97 | 189,80K |
| 2026-07-06 | $60,28 | +%2,48 | $58,98 | $60,29 | $58,56 | 350,10K |
| 2026-07-02 | $58,82 | +%1,50 | $58,42 | $59,03 | $57,98 | 152,30K |
| 2026-07-01 | $57,95 | -%0,36 | $58,79 | $59,46 | $57,58 | 188,10K |
| 2026-06-30 | $58,16 | +%0,36 | $57,80 | $58,55 | $57,00 | 139,90K |
| 2026-06-29 | $57,95 | +%1,06 | $56,95 | $58,65 | $56,51 | 216,70K |
| 2026-06-26 | $57,34 | +%2,54 | $56,25 | $57,46 | $55,72 | 536,20K |
| 2026-06-25 | $55,92 | +%0,43 | $55,21 | $55,99 | $54,93 | 153,80K |
| 2026-06-24 | $55,68 | +%2,98 | $54,26 | $56,09 | $54,26 | 203,30K |
| 2026-06-23 | $54,07 | +%3,42 | $53,06 | $54,54 | $52,69 | 356,40K |
| 2026-06-22 | $52,28 | -%5,67 | $54,82 | $55,19 | $51,55 | 382,70K |
| 2026-06-18 | $55,42 | +%2,95 | $53,78 | $55,73 | $53,33 | 864,20K |
| 2026-06-17 | $53,83 | -%0,48 | $53,49 | $54,42 | $52,87 | 224,10K |
| 2026-06-16 | $54,09 | +%2,52 | $52,98 | $54,53 | $52,93 | 211,20K |
| 2026-06-15 | $52,76 | -%3,42 | $54,78 | $55,18 | $52,49 | 227,80K |
| 2026-06-12 | $54,63 | -%0,74 | $55,19 | $55,51 | $53,82 | 225,80K |
| 2026-06-11 | $55,04 | -%0,83 | $55,29 | $55,80 | $54,77 | 156,00K |
| 2026-06-10 | $55,50 | -%1,12 | $56,14 | $57,16 | $55,36 | 168,90K |
| 2026-06-09 | $56,13 | +%1,89 | $54,86 | $56,29 | $54,20 | 142,10K |
| 2026-06-08 | $55,09 | -%1,77 | $55,95 | $56,53 | $54,96 | 140,70K |
| 2026-06-05 | $56,08 | +%0,92 | $55,68 | $57,26 | $55,41 | 183,70K |
| 2026-06-04 | $55,57 | +%2,85 | $56,99 | $58,44 | $52,01 | 415,80K |
| 2026-06-03 | $54,03 | -%2,49 | $54,95 | $55,00 | $53,04 | 191,40K |
| 2026-06-02 | $55,41 | -%1,00 | $55,95 | $55,99 | $54,34 | 159,10K |
| 2026-06-01 | $55,97 | +%1,47 | $55,16 | $56,15 | $54,40 | 149,60K |
| 2026-05-29 | $55,16 | +%2,05 | $54,29 | $55,97 | $54,29 | 170,30K |
| 2026-05-28 | $54,05 | +%3,09 | $52,53 | $54,12 | $52,02 | 150,20K |
| 2026-05-27 | $52,43 | +%0,54 | $52,42 | $53,64 | $52,16 | 135,00K |
| 2026-05-26 | $52,15 | -%1,42 | $52,75 | $53,28 | $51,63 | 107,20K |