|
Closing price on 1/12/2021
|
|
| Open |
17.80 |
| High |
18.90 |
| Low |
17.70 |
| Volume |
75,200 |
| Split-adjusted Price |
15.21 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2021
|
-0.60 / -3.16%
|
17.80
|
18.90
|
17.70
|
18.40
|
18.35
|
15.21
|
75,200
|
|
|
1/11/2021
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
19.00
|
19.07
|
15.70
|
64,700
|
|
|
1/8/2021
|
+1.20 / +6.74%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.70
|
111,100
|
|
|
1/7/2021
|
+1.15 / +6.91%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
14.71
|
164,800
|
|
|
1/6/2021
|
+1.05 / +6.73%
|
15.65
|
16.65
|
15.60
|
16.65
|
15.60
|
13.76
|
267,800
|
|
|
1/5/2021
|
+0.25 / +1.63%
|
15.20
|
16.40
|
15.20
|
15.60
|
15.35
|
12.89
|
46,800
|
|
|
1/4/2021
|
0.00 / 0.00%
|
15.35
|
15.35
|
15.25
|
15.35
|
15.34
|
12.69
|
1,800
|
|
|
12/31/2020
|
0.00 / 0.00%
|
15.10
|
15.35
|
14.90
|
15.35
|
15.19
|
12.69
|
27,460
|
|
|
12/30/2020
|
-0.15 / -0.97%
|
15.10
|
15.50
|
15.10
|
15.35
|
15.20
|
12.69
|
45,480
|
|
|
12/29/2020
|
+0.30 / +1.97%
|
15.70
|
15.70
|
15.15
|
15.50
|
15.21
|
12.81
|
4,700
|
|
|
12/28/2020
|
-0.65 / -4.10%
|
15.10
|
15.25
|
15.10
|
15.20
|
15.20
|
12.56
|
4,300
|
|
|
12/25/2020
|
-0.10 / -0.63%
|
15.95
|
15.95
|
15.00
|
15.85
|
15.24
|
13.10
|
16,060
|
|
|
12/24/2020
|
+0.45 / +2.90%
|
15.10
|
16.00
|
15.10
|
15.95
|
15.12
|
13.18
|
1,530
|
|
|
12/23/2020
|
0.00 / 0.00%
|
15.05
|
15.50
|
15.05
|
15.50
|
15.06
|
12.81
|
10,310
|
|
|
12/22/2020
|
0.00 / 0.00%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.07
|
12.81
|
1,480
|
|
|
12/21/2020
|
+0.50 / +3.33%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.10
|
12.81
|
2,620
|
|
|
12/18/2020
|
-0.50 / -3.23%
|
15.45
|
15.50
|
15.00
|
15.00
|
15.01
|
12.40
|
5,000
|
|
|
12/17/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.81
|
0
|
|
|
12/16/2020
|
-0.10 / -0.64%
|
14.70
|
15.60
|
14.70
|
15.50
|
15.02
|
12.81
|
2,790
|
|
|
12/15/2020
|
+0.40 / +2.63%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.20
|
12.89
|
7,750
|
|
|
12/14/2020
|
-0.20 / -1.30%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
12.56
|
7,320
|
|
|
12/11/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.00
|
15.40
|
15.16
|
12.73
|
3,890
|
|
|
12/10/2020
|
-0.40 / -2.56%
|
15.60
|
15.60
|
15.00
|
15.20
|
15.19
|
12.56
|
14,550
|
|
|
12/9/2020
|
-0.35 / -2.19%
|
15.90
|
16.60
|
15.60
|
15.60
|
15.97
|
12.89
|
17,510
|
|
|
12/8/2020
|
+0.25 / +1.59%
|
15.70
|
15.95
|
15.70
|
15.95
|
15.70
|
13.18
|
1,020
|
|
|
12/7/2020
|
0.00 / 0.00%
|
15.60
|
16.50
|
15.50
|
15.70
|
15.70
|
12.98
|
16,810
|
|
|
12/4/2020
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.79
|
12.98
|
10,740
|
|
|
12/3/2020
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.78
|
12.98
|
52,160
|
|
|
12/2/2020
|
+0.10 / +0.65%
|
15.10
|
15.50
|
15.10
|
15.50
|
15.30
|
12.81
|
90
|
|
|
12/1/2020
|
+0.20 / +1.32%
|
15.20
|
15.40
|
15.20
|
15.40
|
15.34
|
12.73
|
14,890
|
|
|