|
|
Closing price on 10/20/2021
|
|
| Open |
18.20 |
| High |
19.35 |
| Low |
17.90 |
| Volume |
6,391,300 |
| Split-adjusted Price |
15.99 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2021
|
+1.25 / +6.91%
|
18.20
|
19.35
|
17.90
|
19.35
|
18.67
|
15.99
|
6,391,300
|
|
|
10/19/2021
|
+0.40 / +2.26%
|
17.50
|
18.30
|
17.30
|
18.10
|
17.91
|
14.96
|
2,847,500
|
|
|
10/18/2021
|
-0.25 / -1.39%
|
17.50
|
18.40
|
17.50
|
17.70
|
17.87
|
14.63
|
1,764,200
|
|
|
10/15/2021
|
-0.60 / -3.23%
|
18.50
|
18.70
|
17.60
|
17.95
|
18.07
|
14.83
|
2,527,500
|
|
|
10/14/2021
|
+1.15 / +6.61%
|
17.60
|
18.60
|
17.50
|
18.55
|
18.50
|
15.33
|
4,443,500
|
|
|
10/13/2021
|
+0.80 / +4.82%
|
16.65
|
17.75
|
16.65
|
17.40
|
17.36
|
14.38
|
1,802,900
|
|
|
10/12/2021
|
+0.15 / +0.91%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.64
|
13.72
|
3,642,200
|
|
|
10/11/2021
|
+0.35 / +2.17%
|
16.15
|
16.70
|
16.15
|
16.45
|
16.42
|
13.60
|
5,239,300
|
|
|
10/8/2021
|
-0.15 / -0.92%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.29
|
13.31
|
683,300
|
|
|
10/7/2021
|
+0.40 / +2.52%
|
15.90
|
16.50
|
15.75
|
16.25
|
16.04
|
13.43
|
1,258,000
|
|
|
10/6/2021
|
+0.35 / +2.26%
|
15.85
|
16.25
|
15.70
|
15.85
|
15.92
|
13.10
|
596,900
|
|
|
10/5/2021
|
+0.30 / +1.97%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.43
|
12.81
|
727,000
|
|
|
10/4/2021
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
12.56
|
299,300
|
|
|
10/1/2021
|
-0.05 / -0.33%
|
15.35
|
15.65
|
15.30
|
15.30
|
15.46
|
12.64
|
371,219
|
|
|
9/30/2021
|
+0.35 / +2.33%
|
15.00
|
15.60
|
15.00
|
15.35
|
15.24
|
12.69
|
685,400
|
|
|
9/29/2021
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.95
|
12.40
|
238,500
|
|
|
9/28/2021
|
-0.20 / -1.29%
|
15.15
|
15.35
|
14.80
|
15.30
|
15.03
|
12.64
|
618,700
|
|
|
9/27/2021
|
-0.80 / -4.91%
|
16.05
|
16.20
|
15.50
|
15.50
|
15.88
|
12.81
|
1,073,500
|
|
|
9/24/2021
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.25
|
16.30
|
16.46
|
13.47
|
412,600
|
|
|
9/23/2021
|
+0.90 / +5.63%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.95
|
13.97
|
1,611,500
|
|
|
9/22/2021
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.76
|
13.22
|
2,203,200
|
|
|
9/21/2021
|
-0.30 / -1.88%
|
15.80
|
15.85
|
15.20
|
15.70
|
15.64
|
12.98
|
311,700
|
|
|
9/20/2021
|
+0.70 / +4.58%
|
15.70
|
16.35
|
15.65
|
16.00
|
16.03
|
13.22
|
773,000
|
|
|
9/17/2021
|
+0.60 / +4.08%
|
14.55
|
15.50
|
14.55
|
15.30
|
15.00
|
12.64
|
535,200
|
|
|
9/16/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.55
|
12.15
|
151,600
|
|
|
9/15/2021
|
+0.05 / +0.35%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.46
|
11.98
|
128,000
|
|
|
9/14/2021
|
-0.25 / -1.70%
|
14.50
|
14.80
|
14.45
|
14.45
|
14.53
|
11.94
|
119,200
|
|
|
9/13/2021
|
+0.25 / +1.73%
|
14.85
|
14.90
|
14.45
|
14.70
|
14.57
|
12.15
|
128,000
|
|
|
9/10/2021
|
-0.05 / -0.34%
|
14.20
|
14.50
|
14.10
|
14.45
|
14.34
|
11.94
|
71,000
|
|
|
9/9/2021
|
-0.20 / -1.36%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
11.98
|
192,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:05:00 AM
|
|
|
|
|