|
Closing price on 1/27/2023
|
|
| Open |
8.29 |
| High |
8.29 |
| Low |
8.00 |
| Volume |
283,500 |
| Split-adjusted Price |
8.00 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2023
|
-0.18 / -2.20%
|
8.29
|
8.29
|
8.00
|
8.00
|
8.11
|
8.00
|
283,500
|
|
|
1/19/2023
|
+0.08 / +0.99%
|
8.14
|
8.18
|
8.00
|
8.18
|
8.09
|
8.18
|
270,400
|
|
|
1/18/2023
|
+0.30 / +3.85%
|
7.83
|
8.10
|
7.55
|
8.10
|
7.87
|
8.10
|
402,100
|
|
|
1/17/2023
|
+0.35 / +4.70%
|
7.45
|
7.80
|
7.33
|
7.80
|
7.59
|
7.80
|
432,700
|
|
|
1/16/2023
|
+0.09 / +1.22%
|
7.35
|
7.45
|
7.28
|
7.45
|
7.37
|
7.45
|
151,500
|
|
|
1/13/2023
|
-0.05 / -0.67%
|
7.50
|
7.50
|
7.29
|
7.36
|
7.38
|
7.36
|
177,400
|
|
|
1/12/2023
|
-0.09 / -1.20%
|
7.36
|
7.57
|
7.36
|
7.41
|
7.46
|
7.41
|
60,500
|
|
|
1/11/2023
|
+0.12 / +1.63%
|
7.40
|
7.66
|
7.40
|
7.50
|
7.52
|
7.50
|
275,100
|
|
|
1/10/2023
|
+0.05 / +0.68%
|
7.33
|
7.40
|
7.25
|
7.38
|
7.31
|
7.38
|
285,100
|
|
|
1/9/2023
|
+0.03 / +0.41%
|
7.35
|
7.42
|
7.33
|
7.33
|
7.37
|
7.33
|
150,700
|
|
|
1/6/2023
|
-0.10 / -1.35%
|
7.43
|
7.55
|
7.30
|
7.30
|
7.44
|
7.30
|
415,400
|
|
|
1/5/2023
|
-0.02 / -0.27%
|
7.27
|
7.48
|
7.27
|
7.40
|
7.38
|
7.40
|
165,600
|
|
|
1/4/2023
|
+0.02 / +0.27%
|
7.40
|
7.60
|
7.30
|
7.42
|
7.43
|
7.42
|
209,400
|
|
|
1/3/2023
|
+0.48 / +6.94%
|
6.92
|
7.40
|
6.92
|
7.40
|
7.19
|
7.40
|
404,800
|
|
|
12/30/2022
|
-0.09 / -1.28%
|
7.19
|
7.19
|
6.92
|
6.92
|
6.99
|
6.92
|
102,100
|
|
|
12/29/2022
|
-0.18 / -2.50%
|
7.01
|
7.25
|
7.01
|
7.01
|
7.15
|
7.01
|
127,200
|
|
|
12/28/2022
|
+0.19 / +2.71%
|
7.01
|
7.20
|
7.00
|
7.19
|
7.11
|
7.19
|
177,300
|
|
|
12/27/2022
|
+0.44 / +6.71%
|
6.43
|
7.00
|
6.43
|
7.00
|
6.68
|
7.00
|
223,900
|
|
|
12/26/2022
|
-0.49 / -6.95%
|
7.17
|
7.17
|
6.56
|
6.56
|
6.76
|
6.56
|
440,200
|
|
|
12/23/2022
|
-0.09 / -1.26%
|
7.14
|
7.20
|
6.97
|
7.05
|
7.12
|
7.05
|
210,400
|
|
|
12/22/2022
|
-0.06 / -0.83%
|
7.30
|
7.43
|
6.90
|
7.14
|
7.05
|
7.14
|
543,200
|
|
|
12/21/2022
|
-0.46 / -6.01%
|
7.72
|
7.89
|
7.13
|
7.20
|
7.28
|
7.20
|
601,200
|
|
|
12/20/2022
|
-0.57 / -6.93%
|
8.26
|
8.26
|
7.66
|
7.66
|
7.79
|
7.66
|
779,800
|
|
|
12/19/2022
|
-0.07 / -0.84%
|
8.40
|
8.60
|
8.23
|
8.23
|
8.45
|
8.23
|
677,600
|
|
|
12/16/2022
|
+0.01 / +0.12%
|
8.11
|
8.46
|
8.11
|
8.30
|
8.35
|
8.30
|
380,100
|
|
|
12/15/2022
|
0.00 / 0.00%
|
8.35
|
8.40
|
8.19
|
8.29
|
8.28
|
8.29
|
300,500
|
|
|
12/14/2022
|
+0.23 / +2.85%
|
8.23
|
8.39
|
8.06
|
8.29
|
8.26
|
8.29
|
564,100
|
|
|
12/13/2022
|
+0.06 / +0.75%
|
8.01
|
8.10
|
7.80
|
8.06
|
7.94
|
8.06
|
413,100
|
|
|
12/12/2022
|
-0.20 / -2.44%
|
8.25
|
8.49
|
8.00
|
8.00
|
8.26
|
8.00
|
552,000
|
|
|
12/9/2022
|
+0.02 / +0.24%
|
8.20
|
8.29
|
8.00
|
8.20
|
8.16
|
8.20
|
449,900
|
|
|