|
|
Closing price on 1/5/2022
|
|
| Open |
25.00 |
| High |
25.80 |
| Low |
24.90 |
| Volume |
1,702,300 |
| Split-adjusted Price |
23.05 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/16/2021
|
+0.80 / +3.51%
|
22.80
|
23.60
|
22.25
|
23.60
|
22.90
|
21.45
|
2,011,900
|
|
|
12/15/2021
|
-0.10 / -0.44%
|
22.90
|
23.45
|
22.40
|
22.80
|
22.83
|
20.73
|
983,200
|
|
|
12/14/2021
|
-0.80 / -3.38%
|
23.70
|
23.80
|
22.70
|
22.90
|
23.17
|
20.82
|
1,171,300
|
|
|
12/13/2021
|
+0.75 / +3.27%
|
23.25
|
24.50
|
22.60
|
23.70
|
23.74
|
21.55
|
1,749,000
|
|
|
12/10/2021
|
+0.10 / +0.44%
|
22.90
|
23.40
|
22.50
|
22.95
|
22.89
|
20.86
|
765,400
|
|
|
12/9/2021
|
+0.85 / +3.86%
|
22.00
|
22.85
|
21.85
|
22.85
|
22.45
|
20.77
|
680,400
|
|
|
12/8/2021
|
-0.20 / -0.90%
|
22.30
|
22.50
|
21.50
|
22.00
|
22.10
|
20.00
|
832,800
|
|
|
12/7/2021
|
+0.50 / +2.30%
|
22.10
|
22.60
|
21.50
|
22.20
|
22.01
|
20.18
|
902,700
|
|
|
12/6/2021
|
-1.60 / -6.87%
|
23.50
|
23.50
|
21.70
|
21.70
|
22.21
|
19.73
|
1,561,000
|
|
|
12/3/2021
|
-1.40 / -5.67%
|
24.60
|
24.90
|
23.05
|
23.30
|
24.05
|
21.18
|
2,222,700
|
|
|
12/2/2021
|
-0.20 / -0.80%
|
24.80
|
25.90
|
24.55
|
24.70
|
25.11
|
22.45
|
1,474,300
|
|
|
12/1/2021
|
+0.75 / +3.11%
|
25.50
|
25.50
|
24.70
|
24.90
|
25.07
|
22.64
|
1,610,000
|
|
|
11/30/2021
|
+1.55 / +6.86%
|
23.20
|
24.15
|
22.75
|
24.15
|
23.31
|
21.95
|
2,686,600
|
|
|
11/29/2021
|
+0.20 / +0.89%
|
21.25
|
22.90
|
21.25
|
22.60
|
22.31
|
20.55
|
1,187,900
|
|
|
11/26/2021
|
-0.80 / -3.45%
|
23.20
|
23.30
|
22.40
|
22.40
|
22.67
|
20.36
|
1,444,900
|
|
|
11/25/2021
|
+0.90 / +4.04%
|
22.20
|
23.70
|
22.10
|
23.20
|
23.04
|
21.09
|
1,741,300
|
|
|
11/24/2021
|
-0.30 / -1.33%
|
22.60
|
23.25
|
21.95
|
22.30
|
22.55
|
20.27
|
1,419,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|