|
|
Closing price on 10/20/2023
|
|
| Open |
9.43 |
| High |
9.65 |
| Low |
8.77 |
| Volume |
234,900 |
| Split-adjusted Price |
9.65 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2023
|
+0.22 / +2.33%
|
9.43
|
9.65
|
8.77
|
9.65
|
9.33
|
9.65
|
234,900
|
|
|
10/19/2023
|
-0.02 / -0.21%
|
9.62
|
9.63
|
9.40
|
9.43
|
9.50
|
9.43
|
181,900
|
|
|
10/18/2023
|
-0.70 / -6.90%
|
10.40
|
10.40
|
9.44
|
9.45
|
9.81
|
9.45
|
329,400
|
|
|
10/17/2023
|
-0.30 / -2.87%
|
10.45
|
10.55
|
10.15
|
10.15
|
10.36
|
10.15
|
134,300
|
|
|
10/16/2023
|
-0.20 / -1.88%
|
10.65
|
10.80
|
10.35
|
10.45
|
10.53
|
10.45
|
242,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
10.40
|
10.65
|
10.40
|
10.65
|
10.51
|
10.65
|
195,800
|
|
|
10/12/2023
|
0.00 / 0.00%
|
10.70
|
10.90
|
10.50
|
10.65
|
10.71
|
10.65
|
422,600
|
|
|
10/11/2023
|
-0.05 / -0.47%
|
10.70
|
10.75
|
10.50
|
10.65
|
10.61
|
10.65
|
200,900
|
|
|
10/10/2023
|
+0.35 / +3.38%
|
10.35
|
10.95
|
10.35
|
10.70
|
10.70
|
10.70
|
736,100
|
|
|
10/9/2023
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.15
|
10.35
|
10.25
|
10.35
|
207,800
|
|
|
10/6/2023
|
+0.15 / +1.48%
|
10.10
|
10.30
|
10.00
|
10.30
|
10.15
|
10.30
|
154,700
|
|
|
10/5/2023
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.98
|
10.15
|
10.10
|
10.15
|
162,800
|
|
|
10/4/2023
|
+0.10 / +1.00%
|
9.75
|
10.35
|
9.69
|
10.15
|
10.05
|
10.15
|
293,900
|
|
|
10/3/2023
|
-0.75 / -6.94%
|
10.55
|
10.55
|
10.05
|
10.05
|
10.23
|
10.05
|
520,500
|
|
|
10/2/2023
|
+0.05 / +0.47%
|
10.90
|
10.90
|
10.55
|
10.80
|
10.77
|
10.80
|
130,700
|
|
|
9/29/2023
|
+0.15 / +1.42%
|
10.80
|
10.80
|
10.55
|
10.75
|
10.64
|
10.75
|
234,900
|
|
|
9/28/2023
|
-0.35 / -3.20%
|
10.90
|
10.90
|
10.40
|
10.60
|
10.57
|
10.60
|
218,700
|
|
|
9/27/2023
|
+0.30 / +2.82%
|
10.40
|
11.00
|
10.00
|
10.95
|
10.37
|
10.95
|
479,900
|
|
|
9/26/2023
|
-0.10 / -0.93%
|
10.75
|
10.80
|
10.35
|
10.65
|
10.55
|
10.65
|
299,200
|
|
|
9/25/2023
|
-0.80 / -6.93%
|
11.20
|
11.60
|
10.75
|
10.75
|
10.96
|
10.75
|
741,000
|
|
|
9/22/2023
|
-0.45 / -3.75%
|
11.80
|
11.80
|
11.20
|
11.55
|
11.43
|
11.55
|
654,400
|
|
|
9/21/2023
|
-0.15 / -1.23%
|
12.15
|
12.25
|
12.00
|
12.00
|
12.09
|
12.00
|
552,800
|
|
|
9/20/2023
|
+0.30 / +2.53%
|
11.85
|
12.20
|
11.70
|
12.15
|
11.98
|
12.15
|
375,800
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.85
|
11.71
|
11.85
|
209,200
|
|
|
9/18/2023
|
+0.35 / +3.04%
|
11.55
|
11.85
|
11.50
|
11.85
|
11.69
|
11.85
|
402,100
|
|
|
9/15/2023
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.66
|
11.50
|
1,124,900
|
|
|
9/14/2023
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.85
|
11.90
|
12.02
|
11.90
|
798,600
|
|
|
9/13/2023
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.35
|
12.40
|
12.49
|
12.40
|
611,500
|
|
|
9/12/2023
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.30
|
12.60
|
470,400
|
|
|
9/11/2023
|
-0.70 / -5.43%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.56
|
12.20
|
859,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|