|
|
Closing price on 1/3/2024
|
|
| Open |
11.00 |
| High |
11.35 |
| Low |
10.90 |
| Volume |
857,100 |
| Split-adjusted Price |
11.35 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2024
|
+0.45 / +4.13%
|
11.00
|
11.35
|
10.90
|
11.35
|
11.26
|
11.35
|
857,100
|
|
|
1/2/2024
|
+0.10 / +0.93%
|
10.80
|
11.35
|
10.75
|
10.90
|
11.03
|
10.90
|
1,096,800
|
|
|
12/29/2023
|
-0.25 / -2.26%
|
11.25
|
11.25
|
10.80
|
10.80
|
10.94
|
10.80
|
645,700
|
|
|
12/28/2023
|
+0.70 / +6.76%
|
10.45
|
11.05
|
10.40
|
11.05
|
10.88
|
11.05
|
1,636,600
|
|
|
12/27/2023
|
+0.20 / +1.97%
|
10.20
|
10.40
|
10.15
|
10.35
|
10.27
|
10.35
|
400,700
|
|
|
12/26/2023
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.18
|
10.15
|
228,100
|
|
|
12/25/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.17
|
10.20
|
371,900
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
10.20
|
120,500
|
|
|
12/21/2023
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.16
|
10.20
|
89,700
|
|
|
12/20/2023
|
+0.15 / +1.49%
|
10.10
|
10.35
|
10.10
|
10.25
|
10.22
|
10.25
|
109,600
|
|
|
12/19/2023
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.10
|
10.07
|
10.10
|
172,100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
10.00
|
10.20
|
10.00
|
10.05
|
10.09
|
10.05
|
106,000
|
|
|
12/15/2023
|
+0.05 / +0.50%
|
10.05
|
10.15
|
10.00
|
10.05
|
10.05
|
10.05
|
131,000
|
|
|
12/14/2023
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.11
|
10.00
|
400,200
|
|
|
12/13/2023
|
-0.30 / -2.88%
|
10.55
|
10.55
|
10.05
|
10.10
|
10.23
|
10.10
|
272,100
|
|
|
12/12/2023
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.35
|
10.40
|
10.45
|
10.40
|
215,800
|
|
|
12/11/2023
|
+0.05 / +0.48%
|
10.65
|
10.65
|
10.35
|
10.55
|
10.45
|
10.55
|
208,900
|
|
|
12/8/2023
|
-0.15 / -1.41%
|
10.50
|
10.75
|
10.50
|
10.50
|
10.64
|
10.50
|
339,900
|
|
|
12/7/2023
|
-0.15 / -1.39%
|
10.90
|
10.95
|
10.30
|
10.65
|
10.58
|
10.65
|
404,600
|
|
|
12/6/2023
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.66
|
10.80
|
435,000
|
|
|
12/5/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.50
|
10.60
|
10.65
|
10.60
|
311,500
|
|
|
12/4/2023
|
+0.57 / +5.71%
|
10.00
|
10.65
|
10.00
|
10.55
|
10.35
|
10.55
|
737,300
|
|
|
12/1/2023
|
+0.03 / +0.30%
|
10.00
|
10.00
|
9.87
|
9.98
|
9.94
|
9.98
|
194,000
|
|
|
11/30/2023
|
-0.15 / -1.49%
|
10.10
|
10.25
|
9.95
|
9.95
|
10.11
|
9.95
|
186,300
|
|
|
11/29/2023
|
+0.19 / +1.92%
|
10.00
|
10.20
|
9.92
|
10.10
|
10.04
|
10.10
|
215,900
|
|
|
11/28/2023
|
-0.07 / -0.70%
|
9.96
|
10.10
|
9.70
|
9.91
|
9.86
|
9.91
|
258,400
|
|
|
11/27/2023
|
-0.22 / -2.16%
|
10.20
|
10.35
|
9.98
|
9.98
|
10.05
|
9.98
|
315,000
|
|
|
11/24/2023
|
-0.30 / -2.86%
|
10.45
|
10.45
|
9.91
|
10.20
|
10.09
|
10.20
|
748,900
|
|
|
11/23/2023
|
-0.65 / -5.83%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.82
|
10.50
|
731,800
|
|
|
11/22/2023
|
+0.15 / +1.36%
|
10.65
|
11.30
|
10.65
|
11.15
|
10.95
|
11.15
|
575,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:55:00 AM
|
|
|
|
|