Family finances

Who is the breadwinner in your family and does it matter?

IDT Corporation (IDT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

35.54

-0.50

(-1.39%)

At close: 04:00PM EDT

35.54

0.00

(0.00%)

After hours:

05:50PM EDT

Time period:

01 May 2023 - 01 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	35.95	35.97	35.37	35.54	35.54	69,900
29 Apr 2024	36.26	36.75	35.96	36.04	36.04	60,500
26 Apr 2024	36.30	36.42	35.58	36.15	36.15	44,900
25 Apr 2024	36.26	36.81	36.18	36.31	36.31	58,800
24 Apr 2024	36.92	36.93	36.46	36.59	36.59	53,300
23 Apr 2024	37.10	37.33	36.79	36.97	36.97	58,700
22 Apr 2024	36.91	37.00	36.44	36.88	36.88	49,600
19 Apr 2024	35.81	36.73	35.61	36.68	36.68	69,200
18 Apr 2024	35.76	36.53	35.76	35.93	35.93	53,900
17 Apr 2024	36.32	36.64	35.75	35.77	35.77	61,500
16 Apr 2024	36.75	36.75	36.21	36.25	36.25	58,800
15 Apr 2024	36.95	37.11	36.33	36.72	36.72	53,200
12 Apr 2024	37.01	37.56	36.57	36.94	36.94	51,500
11 Apr 2024	36.50	37.24	36.45	37.22	37.22	65,300
10 Apr 2024	36.50	36.68	36.16	36.52	36.52	64,700
09 Apr 2024	36.92	37.00	36.36	36.95	36.95	72,800
08 Apr 2024	36.75	37.11	36.53	37.05	37.05	140,800
05 Apr 2024	37.43	37.69	36.92	36.99	36.99	49,100
04 Apr 2024	37.74	37.91	37.18	37.20	37.20	64,800
03 Apr 2024	36.98	37.88	36.65	37.40	37.40	58,100
02 Apr 2024	37.93	38.21	36.49	37.25	37.25	85,100
01 Apr 2024	37.75	38.38	37.13	38.26	38.26	83,700
28 Mar 2024	38.03	38.40	37.75	37.81	37.81	64,700
27 Mar 2024	38.40	38.45	37.86	37.87	37.87	51,900
26 Mar 2024	38.06	38.48	37.63	38.17	38.17	92,400
25 Mar 2024	38.19	38.35	37.50	37.74	37.74	55,000
22 Mar 2024	38.30	38.68	38.03	38.21	38.21	44,100
21 Mar 2024	38.11	38.55	37.89	38.17	38.17	80,800
20 Mar 2024	37.88	38.40	37.50	38.14	38.14	63,900
19 Mar 2024	38.10	38.32	37.19	37.97	37.97	75,100
18 Mar 2024	37.72	38.31	37.42	37.99	37.99	105,000
18 Mar 2024	0.05 Dividend
15 Mar 2024	37.67	38.27	37.59	37.99	37.94	162,000
14 Mar 2024	38.18	38.18	37.47	37.90	37.85	52,100
13 Mar 2024	38.10	38.59	37.64	38.03	37.98	77,800
12 Mar 2024	37.70	38.41	37.25	38.41	38.36	71,000
11 Mar 2024	37.10	37.78	37.03	37.70	37.65	138,000
08 Mar 2024	36.01	37.47	35.74	37.38	37.33	106,400
07 Mar 2024	38.35	38.53	35.37	36.45	36.40	213,300
06 Mar 2024	37.30	37.45	37.02	37.19	37.14	72,700
05 Mar 2024	36.98	37.70	36.90	37.05	37.00	76,900
04 Mar 2024	37.56	37.69	36.63	36.92	36.87	84,100
01 Mar 2024	37.13	38.04	36.90	37.62	37.57	91,400
29 Feb 2024	37.38	37.47	36.98	37.21	37.16	90,000
28 Feb 2024	37.15	37.53	36.86	37.34	37.29	66,100
27 Feb 2024	36.69	37.47	36.54	37.37	37.32	56,700
26 Feb 2024	35.76	36.79	35.76	36.65	36.60	72,500
23 Feb 2024	35.64	35.99	35.64	35.91	35.86	45,900
22 Feb 2024	35.35	35.87	34.15	35.66	35.61	89,800
21 Feb 2024	35.23	35.53	35.00	35.48	35.43	42,300
20 Feb 2024	35.46	35.98	35.27	35.44	35.39	59,300
16 Feb 2024	35.78	36.30	35.45	35.67	35.62	60,000
15 Feb 2024	35.67	36.00	34.93	35.95	35.90	74,600
14 Feb 2024	35.23	35.79	35.19	35.67	35.62	62,800
13 Feb 2024	35.01	35.80	34.76	34.89	34.84	94,100
12 Feb 2024	35.46	35.73	35.08	35.56	35.51	50,500
09 Feb 2024	34.90	35.66	34.60	35.43	35.38	49,900
08 Feb 2024	34.50	34.91	34.35	34.68	34.63	46,100
07 Feb 2024	34.57	35.06	34.52	34.91	34.86	48,800
06 Feb 2024	35.57	35.58	34.19	34.67	34.62	65,300
05 Feb 2024	35.35	35.66	35.17	35.48	35.43	68,700
02 Feb 2024	35.29	35.87	34.73	35.62	35.57	53,900
01 Feb 2024	34.78	35.66	34.68	35.51	35.46	63,000
31 Jan 2024	35.36	35.44	34.58	34.58	34.53	75,900
30 Jan 2024	35.01	35.31	34.48	35.30	35.25	57,500
29 Jan 2024	34.99	35.20	34.52	35.18	35.13	50,200
26 Jan 2024	34.54	35.10	34.52	35.04	34.99	48,300
25 Jan 2024	34.20	34.42	34.00	34.34	34.29	56,800
24 Jan 2024	34.74	34.74	33.82	34.02	33.98	54,100
23 Jan 2024	34.57	34.77	34.27	34.38	34.33	86,400
22 Jan 2024	33.05	34.36	33.05	34.32	34.27	62,000
19 Jan 2024	33.81	33.99	32.77	33.05	33.01	89,100
18 Jan 2024	32.99	33.69	32.89	33.65	33.61	62,700
17 Jan 2024	32.63	32.98	32.49	32.91	32.87	109,300
16 Jan 2024	32.49	32.93	32.08	32.90	32.86	65,400
12 Jan 2024	33.02	33.02	32.48	32.58	32.54	60,600
11 Jan 2024	33.34	33.52	32.67	32.69	32.65	94,700
10 Jan 2024	32.85	33.57	32.32	33.45	33.41	71,900
09 Jan 2024	33.24	33.24	32.42	32.99	32.95	83,000
08 Jan 2024	33.63	33.84	33.42	33.45	33.41	65,700
05 Jan 2024	33.75	33.95	33.48	33.50	33.46	99,000
04 Jan 2024	33.58	34.17	33.58	33.99	33.95	69,300
03 Jan 2024	33.48	34.06	33.48	33.56	33.52	90,200
02 Jan 2024	33.97	33.97	33.46	33.71	33.67	112,000
29 Dec 2023	33.66	34.11	33.61	34.09	34.05	70,200
28 Dec 2023	33.61	33.99	33.61	33.75	33.71	59,800
27 Dec 2023	33.93	33.93	33.62	33.74	33.70	45,000
26 Dec 2023	33.83	34.14	33.66	33.99	33.95	54,000
22 Dec 2023	33.93	34.22	33.68	33.86	33.82	66,500
21 Dec 2023	34.00	34.00	33.63	33.84	33.80	56,400
20 Dec 2023	34.10	34.44	33.66	33.75	33.71	103,400
19 Dec 2023	33.73	34.18	33.26	34.09	34.05	154,200
18 Dec 2023	33.03	33.38	32.45	33.37	33.33	191,600
15 Dec 2023	32.81	33.06	32.60	32.84	32.80	277,900
14 Dec 2023	32.11	32.74	31.97	32.66	32.62	230,100
13 Dec 2023	31.42	32.21	31.20	32.11	32.07	193,200
12 Dec 2023	31.50	31.64	31.30	31.54	31.50	108,200
11 Dec 2023	31.03	31.80	31.00	31.58	31.54	89,900
08 Dec 2023	30.71	31.20	30.33	30.88	30.84	120,700
07 Dec 2023	31.16	31.33	30.51	30.90	30.86	94,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,151.09+6.96(+0.09%)

FTSE 25019,958.64-6.75(-0.03%)

AIM761.43+0.69(+0.09%)

GBP/EUR1.1706-0.0002(-0.01%)

GBP/USD1.2492-0.0004(-0.03%)

Bitcoin GBP45,848.79-3,831.07(-7.71%)

Family finances

IDT Corporation (IDT)

FTSE 100
8,151.09
+6.96(+0.09%)

FTSE 250
19,958.64
-6.75(-0.03%)

AIM
761.43
+0.69(+0.09%)

GBP/EUR
1.1706
-0.0002(-0.01%)

GBP/USD
1.2492
-0.0004(-0.03%)

Bitcoin GBP
45,848.79
-3,831.07(-7.71%)