|
|
Closing price on 10/27/2022
|
|
| Open |
8.90 |
| High |
9.40 |
| Low |
8.60 |
| Volume |
456,900 |
| Split-adjusted Price |
9.35 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+0.55 / +6.25%
|
8.90
|
9.40
|
8.60
|
9.35
|
9.09
|
9.35
|
456,900
|
|
|
10/26/2022
|
-0.50 / -5.38%
|
9.40
|
9.59
|
8.65
|
8.80
|
8.88
|
8.80
|
587,900
|
|
|
10/25/2022
|
-0.70 / -7.00%
|
9.51
|
10.20
|
9.30
|
9.30
|
9.43
|
9.30
|
897,500
|
|
|
10/24/2022
|
-0.75 / -6.98%
|
10.70
|
10.85
|
10.00
|
10.00
|
10.15
|
10.00
|
495,300
|
|
|
10/21/2022
|
-0.80 / -6.93%
|
11.70
|
11.70
|
10.75
|
10.75
|
10.89
|
10.75
|
979,710
|
|
|
10/20/2022
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.45
|
11.55
|
11.63
|
11.55
|
278,300
|
|
|
10/19/2022
|
+0.20 / +1.74%
|
11.75
|
11.75
|
11.50
|
11.70
|
11.63
|
11.70
|
299,700
|
|
|
10/18/2022
|
+0.20 / +1.77%
|
11.55
|
12.00
|
11.30
|
11.50
|
11.68
|
11.50
|
944,900
|
|
|
10/17/2022
|
-0.15 / -1.31%
|
11.10
|
11.60
|
10.80
|
11.30
|
11.18
|
11.30
|
395,000
|
|
|
10/14/2022
|
+0.15 / +1.33%
|
11.50
|
11.75
|
11.30
|
11.45
|
11.54
|
11.45
|
455,600
|
|
|
10/13/2022
|
-0.20 / -1.74%
|
11.85
|
11.85
|
11.10
|
11.30
|
11.41
|
11.30
|
392,900
|
|
|
10/12/2022
|
+0.10 / +0.88%
|
11.30
|
11.95
|
11.30
|
11.50
|
11.66
|
11.50
|
540,900
|
|
|
10/11/2022
|
-0.85 / -6.94%
|
12.25
|
12.40
|
11.40
|
11.40
|
11.68
|
11.40
|
1,058,800
|
|
|
10/10/2022
|
+0.80 / +6.99%
|
11.20
|
12.25
|
11.20
|
12.25
|
12.00
|
12.25
|
900,800
|
|
|
10/7/2022
|
-0.05 / -0.43%
|
11.10
|
12.00
|
11.05
|
11.45
|
11.56
|
11.45
|
1,518,000
|
|
|
10/6/2022
|
+0.30 / +2.68%
|
11.50
|
11.95
|
11.45
|
11.50
|
11.77
|
11.50
|
1,082,300
|
|
|
10/5/2022
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.15
|
11.20
|
554,000
|
|
|
10/4/2022
|
-0.55 / -4.98%
|
11.20
|
11.40
|
10.40
|
10.50
|
10.82
|
10.50
|
581,000
|
|
|
10/3/2022
|
-0.80 / -6.75%
|
11.80
|
11.80
|
11.05
|
11.05
|
11.37
|
11.05
|
694,500
|
|
|
9/30/2022
|
-0.15 / -1.25%
|
11.90
|
12.30
|
11.20
|
11.85
|
11.62
|
11.85
|
969,700
|
|
|
9/29/2022
|
+0.40 / +3.13%
|
13.30
|
13.65
|
12.80
|
13.20
|
13.36
|
12.00
|
1,135,900
|
|
|
9/28/2022
|
-0.85 / -6.23%
|
13.50
|
13.90
|
12.80
|
12.80
|
13.31
|
11.64
|
1,501,500
|
|
|
9/27/2022
|
-1.00 / -6.83%
|
14.25
|
14.65
|
13.65
|
13.65
|
13.96
|
12.41
|
2,429,800
|
|
|
9/26/2022
|
-1.05 / -6.69%
|
15.20
|
15.45
|
14.65
|
14.65
|
14.87
|
13.32
|
1,015,400
|
|
|
9/23/2022
|
-0.60 / -3.68%
|
16.70
|
16.70
|
15.60
|
15.70
|
16.14
|
14.27
|
1,774,300
|
|
|
9/22/2022
|
+0.65 / +4.15%
|
15.70
|
16.30
|
15.50
|
16.30
|
15.88
|
14.82
|
1,772,800
|
|
|
9/21/2022
|
+1.00 / +6.83%
|
14.70
|
15.65
|
14.50
|
15.65
|
15.17
|
14.23
|
1,745,300
|
|
|
9/20/2022
|
-0.05 / -0.34%
|
15.00
|
15.20
|
14.30
|
14.65
|
14.65
|
13.32
|
781,200
|
|
|
9/19/2022
|
-0.15 / -1.01%
|
14.60
|
15.50
|
14.50
|
14.70
|
15.01
|
13.36
|
1,804,900
|
|
|
9/16/2022
|
+0.45 / +3.13%
|
14.70
|
15.20
|
14.50
|
14.85
|
14.84
|
13.50
|
2,109,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|