|
|
Closing price on 4/8/2025
|
|
| Open |
9.91 |
| High |
9.92 |
| Low |
9.58 |
| Volume |
987,800 |
| Split-adjusted Price |
9.58 |
There is no data on 4/9/2025. Display data on 4/8/2025 instead.
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2025
|
-0.72 / -6.99%
|
9.91
|
9.92
|
9.58
|
9.58
|
9.62
|
9.58
|
987,800
|
|
|
4/4/2025
|
-0.50 / -4.63%
|
10.05
|
10.35
|
10.05
|
10.30
|
10.07
|
10.30
|
1,342,000
|
|
|
4/3/2025
|
-0.80 / -6.90%
|
11.10
|
11.20
|
10.80
|
10.80
|
10.90
|
10.80
|
1,073,500
|
|
|
4/2/2025
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.61
|
11.60
|
296,000
|
|
|
4/1/2025
|
0.00 / 0.00%
|
11.75
|
11.75
|
11.45
|
11.60
|
11.52
|
11.60
|
468,500
|
|
|
3/31/2025
|
-0.15 / -1.28%
|
11.70
|
11.80
|
11.50
|
11.60
|
11.66
|
11.60
|
623,600
|
|
|
3/28/2025
|
-0.30 / -2.49%
|
12.10
|
12.15
|
11.75
|
11.75
|
11.89
|
11.75
|
466,900
|
|
|
3/27/2025
|
+0.25 / +2.12%
|
11.70
|
12.15
|
11.70
|
12.05
|
11.99
|
12.05
|
1,107,800
|
|
|
3/26/2025
|
+0.10 / +0.85%
|
11.70
|
12.30
|
11.70
|
11.80
|
11.92
|
11.80
|
772,100
|
|
|
3/25/2025
|
-0.05 / -0.43%
|
11.80
|
11.80
|
11.55
|
11.70
|
11.65
|
11.70
|
480,000
|
|
|
3/24/2025
|
+0.10 / +0.86%
|
11.75
|
11.85
|
11.45
|
11.75
|
11.66
|
11.75
|
600,600
|
|
|
3/21/2025
|
+0.25 / +2.19%
|
11.45
|
11.70
|
11.45
|
11.65
|
11.59
|
11.65
|
445,900
|
|
|
3/20/2025
|
-0.25 / -2.15%
|
11.80
|
11.80
|
11.30
|
11.40
|
11.46
|
11.40
|
634,900
|
|
|
3/19/2025
|
+0.40 / +3.56%
|
11.25
|
11.95
|
11.05
|
11.65
|
11.56
|
11.65
|
1,602,900
|
|
|
3/18/2025
|
-0.05 / -0.44%
|
11.25
|
11.45
|
11.05
|
11.25
|
11.24
|
11.25
|
715,000
|
|
|
3/17/2025
|
+0.45 / +4.15%
|
10.90
|
11.30
|
10.80
|
11.30
|
11.04
|
11.30
|
952,400
|
|
|
3/14/2025
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.65
|
10.85
|
10.84
|
10.85
|
625,500
|
|
|
3/13/2025
|
-0.25 / -2.25%
|
11.10
|
11.35
|
10.75
|
10.85
|
11.07
|
10.85
|
1,025,400
|
|
|
3/12/2025
|
+0.05 / +0.45%
|
11.10
|
11.50
|
11.10
|
11.10
|
11.26
|
11.10
|
1,268,200
|
|
|
3/11/2025
|
+0.05 / +0.45%
|
10.90
|
11.10
|
10.80
|
11.05
|
10.96
|
11.05
|
747,300
|
|
|
3/10/2025
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.45
|
11.00
|
10.91
|
11.00
|
2,322,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
224,700
|
|
|
3/6/2025
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
10.30
|
180,600
|
|
|
3/5/2025
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
10.20
|
301,400
|
|
|
3/4/2025
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
182,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.49
|
10.45
|
206,400
|
|
|
2/28/2025
|
+0.20 / +1.95%
|
10.30
|
10.55
|
10.25
|
10.45
|
10.41
|
10.45
|
789,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.21
|
10.25
|
272,900
|
|
|
2/26/2025
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.24
|
10.25
|
166,700
|
|
|
2/25/2025
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.31
|
10.30
|
336,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|