|
Closing price on 3/6/2026
|
|
| Open |
17.50 |
| High |
18.00 |
| Low |
17.50 |
| Volume |
400 |
| Split-adjusted Price |
17.90 |
There is no data on 3/8/2026. Display data on 3/6/2026 instead.
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2026
|
+0.40 / +2.29%
|
17.50
|
18.00
|
17.50
|
17.90
|
17.73
|
17.90
|
400
|
|
|
3/5/2026
|
+0.05 / +0.29%
|
18.00
|
18.00
|
17.20
|
17.50
|
17.77
|
17.50
|
3,100
|
|
|
3/4/2026
|
-0.45 / -2.51%
|
17.90
|
17.90
|
17.30
|
17.45
|
17.89
|
17.45
|
71,900
|
|
|
3/3/2026
|
0.00 / 0.00%
|
17.90
|
17.95
|
17.90
|
17.90
|
17.90
|
17.90
|
29,000
|
|
|
3/2/2026
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.90
|
17.90
|
17.94
|
17.90
|
52,600
|
|
|
2/27/2026
|
-0.20 / -1.10%
|
18.20
|
18.20
|
18.00
|
18.00
|
18.02
|
18.00
|
16,000
|
|
|
2/26/2026
|
+0.25 / +1.39%
|
17.95
|
18.20
|
17.95
|
18.20
|
18.05
|
18.20
|
17,400
|
|
|
2/25/2026
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.95
|
17.95
|
17.95
|
17.95
|
7,600
|
|
|
2/24/2026
|
-0.15 / -0.83%
|
18.70
|
18.70
|
17.90
|
17.95
|
18.05
|
17.95
|
3,200
|
|
|
2/23/2026
|
+0.20 / +1.12%
|
18.10
|
18.25
|
17.95
|
18.10
|
18.10
|
18.10
|
400
|
|
|
2/13/2026
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.90
|
17.90
|
17.95
|
17.90
|
8,700
|
|
|
2/12/2026
|
+0.20 / +1.12%
|
18.05
|
18.05
|
18.00
|
18.00
|
18.01
|
18.00
|
400
|
|
|
2/11/2026
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.80
|
17.76
|
17.80
|
26,700
|
|
|
2/10/2026
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.81
|
17.80
|
19,600
|
|
|
2/9/2026
|
-0.05 / -0.28%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
36,700
|
|
|
2/6/2026
|
+0.05 / +0.28%
|
17.90
|
17.95
|
17.80
|
17.95
|
17.84
|
17.95
|
49,300
|
|
|
2/5/2026
|
-0.05 / -0.28%
|
17.95
|
18.00
|
17.90
|
17.90
|
17.90
|
17.90
|
67,500
|
|
|
2/4/2026
|
-0.05 / -0.28%
|
17.95
|
18.35
|
17.90
|
17.95
|
17.96
|
17.95
|
55,900
|
|
|
2/3/2026
|
+0.05 / +0.28%
|
18.40
|
18.40
|
17.95
|
18.00
|
17.96
|
18.00
|
44,400
|
|
|
2/2/2026
|
-0.10 / -0.55%
|
18.10
|
18.10
|
17.95
|
17.95
|
17.98
|
17.95
|
56,400
|
|
|
1/30/2026
|
-0.30 / -1.63%
|
18.00
|
18.10
|
17.90
|
18.05
|
17.98
|
18.05
|
9,800
|
|
|
1/29/2026
|
+0.25 / +1.38%
|
18.45
|
18.45
|
18.00
|
18.35
|
18.06
|
18.35
|
2,500
|
|
|
1/28/2026
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.10
|
18.10
|
18.28
|
18.10
|
14,200
|
|
|
1/27/2026
|
+0.15 / +0.84%
|
17.95
|
18.25
|
17.95
|
18.10
|
18.02
|
18.10
|
13,700
|
|
|
1/26/2026
|
-0.30 / -1.64%
|
18.00
|
18.00
|
17.80
|
17.95
|
17.88
|
17.95
|
39,600
|
|
|
1/23/2026
|
+0.05 / +0.27%
|
18.20
|
18.30
|
17.80
|
18.25
|
18.08
|
18.25
|
13,500
|
|
|
1/22/2026
|
-0.10 / -0.55%
|
18.80
|
18.80
|
18.10
|
18.20
|
18.28
|
18.20
|
16,600
|
|
|
1/21/2026
|
-0.50 / -2.66%
|
17.70
|
18.80
|
17.70
|
18.30
|
18.10
|
18.30
|
532,700
|
|
|
1/20/2026
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.15
|
18.80
|
18.86
|
18.80
|
50,200
|
|
|
1/19/2026
|
-0.40 / -2.09%
|
19.20
|
19.30
|
18.70
|
18.70
|
19.17
|
18.70
|
11,400
|
|
|