|
|
Closing price on 1/28/2022
|
|
| Open |
15.20 |
| High |
16.00 |
| Low |
15.20 |
| Volume |
363,700 |
| Split-adjusted Price |
14.45 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+0.50 / +3.25%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.54
|
14.45
|
363,700
|
|
|
1/27/2022
|
-1.10 / -6.67%
|
16.75
|
16.75
|
15.35
|
15.40
|
15.85
|
14.00
|
576,600
|
|
|
1/26/2022
|
-0.90 / -5.17%
|
17.10
|
17.50
|
16.45
|
16.50
|
16.86
|
15.00
|
647,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
16.70
|
17.80
|
16.60
|
17.40
|
17.16
|
15.82
|
432,100
|
|
|
1/24/2022
|
-1.30 / -6.95%
|
18.10
|
18.20
|
17.40
|
17.40
|
17.61
|
15.82
|
734,900
|
|
|
1/21/2022
|
+0.50 / +2.75%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.74
|
17.00
|
707,500
|
|
|
1/20/2022
|
+1.15 / +6.74%
|
17.15
|
18.20
|
17.15
|
18.20
|
17.87
|
16.55
|
327,100
|
|
|
1/19/2022
|
-1.15 / -6.32%
|
16.95
|
18.00
|
16.95
|
17.05
|
17.12
|
15.50
|
1,958,500
|
|
|
1/18/2022
|
-1.35 / -6.91%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.27
|
16.55
|
893,300
|
|
|
1/17/2022
|
-1.45 / -6.90%
|
21.30
|
21.50
|
19.55
|
19.55
|
20.15
|
17.77
|
1,169,200
|
|
|
1/14/2022
|
-0.40 / -1.87%
|
19.95
|
21.80
|
19.95
|
21.00
|
20.65
|
19.09
|
1,307,800
|
|
|
1/13/2022
|
-1.60 / -6.96%
|
22.10
|
22.80
|
21.40
|
21.40
|
21.52
|
19.45
|
4,077,200
|
|
|
1/12/2022
|
-1.70 / -6.88%
|
23.90
|
24.50
|
23.00
|
23.00
|
23.35
|
20.91
|
1,699,300
|
|
|
1/11/2022
|
-0.40 / -1.59%
|
25.00
|
25.30
|
24.50
|
24.70
|
24.89
|
22.45
|
1,321,600
|
|
|
1/10/2022
|
+0.10 / +0.40%
|
24.95
|
26.50
|
23.50
|
25.10
|
25.47
|
22.82
|
2,777,700
|
|
|
1/7/2022
|
+0.15 / +0.60%
|
24.70
|
25.75
|
24.70
|
25.00
|
25.16
|
22.73
|
1,915,300
|
|
|
1/6/2022
|
-0.50 / -1.97%
|
25.35
|
25.35
|
24.60
|
24.85
|
24.96
|
22.59
|
1,746,900
|
|
|
1/5/2022
|
+0.35 / +1.40%
|
25.00
|
25.80
|
24.90
|
25.35
|
25.32
|
23.05
|
1,702,300
|
|
|
1/4/2022
|
+1.60 / +6.84%
|
23.60
|
25.00
|
23.60
|
25.00
|
24.43
|
22.73
|
1,593,300
|
|
|
12/31/2021
|
-0.80 / -3.31%
|
24.00
|
24.55
|
23.30
|
23.40
|
23.80
|
21.27
|
1,935,000
|
|
|
12/30/2021
|
-1.00 / -3.97%
|
24.70
|
25.20
|
24.10
|
24.20
|
24.52
|
22.00
|
2,283,500
|
|
|
12/29/2021
|
-1.10 / -4.18%
|
26.00
|
26.50
|
25.20
|
25.20
|
25.68
|
22.91
|
1,609,800
|
|
|
12/28/2021
|
-0.50 / -1.87%
|
27.00
|
27.40
|
26.30
|
26.30
|
26.79
|
23.91
|
2,130,700
|
|
|
12/27/2021
|
+0.10 / +0.37%
|
26.40
|
27.00
|
25.00
|
26.80
|
25.92
|
24.36
|
2,174,800
|
|
|
12/24/2021
|
+1.05 / +4.09%
|
26.00
|
27.40
|
26.00
|
26.70
|
26.87
|
24.27
|
2,324,500
|
|
|
12/23/2021
|
+0.20 / +0.79%
|
26.20
|
26.50
|
24.00
|
25.65
|
25.87
|
23.32
|
3,161,900
|
|
|
12/22/2021
|
+1.65 / +6.93%
|
24.10
|
25.45
|
23.80
|
25.45
|
24.68
|
23.14
|
4,414,300
|
|
|
12/21/2021
|
+0.50 / +2.15%
|
23.10
|
24.00
|
23.00
|
23.80
|
23.60
|
21.64
|
1,741,700
|
|
|
12/20/2021
|
-0.30 / -1.27%
|
23.70
|
23.75
|
23.10
|
23.30
|
23.48
|
21.18
|
963,700
|
|
|
12/17/2021
|
0.00 / 0.00%
|
24.00
|
24.90
|
23.55
|
23.60
|
24.06
|
21.45
|
3,475,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|