|
Closing price on 8/25/2023
|
|
| Open |
13.10 |
| High |
13.15 |
| Low |
12.75 |
| Volume |
16,900 |
| Split-adjusted Price |
11.52 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2023
|
0.00 / 0.00%
|
13.10
|
13.15
|
12.75
|
13.00
|
12.92
|
11.52
|
16,900
|
|
|
8/24/2023
|
+0.25 / +1.96%
|
12.75
|
13.60
|
12.75
|
13.00
|
13.15
|
11.52
|
57,900
|
|
|
8/23/2023
|
0.00 / 0.00%
|
12.60
|
12.85
|
12.60
|
12.75
|
12.73
|
11.30
|
2,500
|
|
|
8/22/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.60
|
12.75
|
12.61
|
11.30
|
13,500
|
|
|
8/21/2023
|
0.00 / 0.00%
|
12.85
|
12.85
|
12.50
|
12.80
|
12.59
|
11.34
|
7,500
|
|
|
8/18/2023
|
-0.50 / -3.76%
|
13.30
|
13.30
|
12.70
|
12.80
|
12.94
|
11.34
|
20,800
|
|
|
8/17/2023
|
+0.15 / +1.14%
|
13.15
|
13.30
|
13.05
|
13.30
|
13.17
|
11.78
|
37,900
|
|
|
8/16/2023
|
-0.10 / -0.75%
|
13.25
|
13.25
|
13.00
|
13.15
|
13.10
|
11.65
|
10,200
|
|
|
8/15/2023
|
-0.15 / -1.12%
|
13.00
|
13.40
|
13.00
|
13.25
|
13.03
|
11.74
|
8,900
|
|
|
8/14/2023
|
0.00 / 0.00%
|
13.40
|
13.40
|
13.20
|
13.40
|
13.34
|
11.87
|
2,900
|
|
|
8/11/2023
|
-0.05 / -0.37%
|
13.35
|
13.40
|
13.00
|
13.40
|
13.33
|
11.87
|
3,300
|
|
|
8/10/2023
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.00
|
13.45
|
13.11
|
11.92
|
17,900
|
|
|
8/9/2023
|
-0.05 / -0.37%
|
13.55
|
13.55
|
13.40
|
13.55
|
13.47
|
12.01
|
6,100
|
|
|
8/8/2023
|
0.00 / 0.00%
|
13.60
|
13.65
|
13.40
|
13.60
|
13.46
|
12.05
|
18,900
|
|
|
8/7/2023
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.50
|
13.60
|
13.52
|
12.05
|
16,500
|
|
|
8/4/2023
|
+0.25 / +1.89%
|
13.45
|
13.50
|
13.25
|
13.50
|
13.36
|
11.96
|
33,600
|
|
|
8/3/2023
|
+0.20 / +1.53%
|
13.05
|
13.35
|
13.05
|
13.25
|
13.25
|
11.74
|
7,900
|
|
|
8/2/2023
|
-0.25 / -1.88%
|
13.20
|
13.30
|
13.00
|
13.05
|
13.15
|
11.56
|
41,300
|
|
|
8/1/2023
|
-0.05 / -0.37%
|
13.35
|
13.65
|
13.20
|
13.30
|
13.43
|
11.78
|
51,400
|
|
|
7/31/2023
|
+0.50 / +3.89%
|
13.10
|
13.60
|
13.10
|
13.35
|
13.24
|
11.83
|
68,700
|
|
|
7/28/2023
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.75
|
12.85
|
12.81
|
11.39
|
31,700
|
|
|
7/27/2023
|
+0.15 / +1.19%
|
12.60
|
12.75
|
12.60
|
12.75
|
12.66
|
11.30
|
7,700
|
|
|
7/26/2023
|
-0.10 / -0.79%
|
12.70
|
12.70
|
12.60
|
12.60
|
12.65
|
11.16
|
5,400
|
|
|
7/25/2023
|
0.00 / 0.00%
|
12.65
|
12.75
|
12.65
|
12.70
|
12.71
|
11.25
|
8,500
|
|
|
7/24/2023
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
11.25
|
7,700
|
|
|
7/21/2023
|
-0.05 / -0.39%
|
12.70
|
12.75
|
11.90
|
12.70
|
12.48
|
11.25
|
8,800
|
|
|
7/20/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.75
|
12.75
|
12.77
|
11.30
|
1,400
|
|
|
7/19/2023
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.67
|
11.34
|
1,000
|
|
|
7/18/2023
|
0.00 / 0.00%
|
12.60
|
12.80
|
12.60
|
12.75
|
12.76
|
11.30
|
8,500
|
|
|
7/17/2023
|
-0.05 / -0.39%
|
12.80
|
12.80
|
12.75
|
12.75
|
12.79
|
11.30
|
6,300
|
|
|