|
|
Closing price on 10/31/2025
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
184,800 |
| Split-adjusted Price |
14.20 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2025
|
-0.10 / -0.70%
|
14.30
|
14.40
|
14.00
|
14.20
|
14.17
|
14.20
|
184,800
|
|
|
10/30/2025
|
-0.05 / -0.35%
|
14.45
|
14.55
|
14.20
|
14.30
|
14.29
|
14.30
|
115,600
|
|
|
10/29/2025
|
+0.55 / +3.99%
|
13.80
|
14.50
|
13.80
|
14.35
|
14.17
|
14.35
|
332,500
|
|
|
10/28/2025
|
-0.10 / -0.72%
|
13.85
|
13.90
|
13.65
|
13.80
|
13.75
|
13.80
|
78,900
|
|
|
10/27/2025
|
-0.05 / -0.36%
|
13.95
|
14.20
|
13.70
|
13.90
|
13.85
|
13.90
|
56,500
|
|
|
10/24/2025
|
-0.10 / -0.71%
|
14.05
|
14.05
|
13.45
|
13.95
|
13.81
|
13.95
|
113,300
|
|
|
10/23/2025
|
+0.05 / +0.36%
|
14.10
|
14.20
|
13.85
|
14.05
|
13.94
|
14.05
|
530,100
|
|
|
10/22/2025
|
+0.55 / +4.09%
|
13.60
|
14.00
|
13.10
|
14.00
|
13.48
|
14.00
|
163,300
|
|
|
10/21/2025
|
+0.15 / +1.13%
|
13.00
|
13.50
|
12.60
|
13.45
|
13.15
|
13.45
|
349,300
|
|
|
10/20/2025
|
-1.00 / -6.99%
|
14.35
|
14.35
|
13.30
|
13.30
|
13.69
|
13.30
|
307,000
|
|
|
10/17/2025
|
+0.35 / +2.51%
|
14.05
|
14.35
|
14.05
|
14.30
|
14.20
|
14.30
|
295,200
|
|
|
10/16/2025
|
+0.35 / +2.57%
|
13.40
|
14.00
|
13.40
|
13.95
|
13.70
|
13.95
|
403,000
|
|
|
10/15/2025
|
-0.35 / -2.51%
|
13.95
|
13.95
|
13.60
|
13.60
|
13.73
|
13.60
|
245,400
|
|
|
10/14/2025
|
-0.40 / -2.79%
|
14.40
|
14.50
|
13.80
|
13.95
|
14.10
|
13.95
|
357,600
|
|
|
10/13/2025
|
+0.35 / +2.50%
|
14.00
|
14.35
|
13.85
|
14.35
|
14.19
|
14.35
|
236,500
|
|
|
10/10/2025
|
+0.15 / +1.08%
|
14.10
|
14.25
|
13.85
|
14.00
|
14.09
|
14.00
|
205,500
|
|
|
10/9/2025
|
-0.30 / -2.12%
|
14.00
|
14.30
|
13.80
|
13.85
|
14.00
|
13.85
|
166,700
|
|
|
10/8/2025
|
-0.05 / -0.35%
|
14.45
|
14.45
|
13.80
|
14.15
|
14.12
|
14.15
|
310,700
|
|
|
10/7/2025
|
-0.30 / -2.07%
|
14.60
|
14.75
|
14.10
|
14.20
|
14.32
|
14.20
|
193,300
|
|
|
10/6/2025
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.32
|
14.50
|
205,000
|
|
|
10/3/2025
|
-0.70 / -4.76%
|
14.70
|
14.70
|
13.70
|
14.00
|
13.94
|
14.00
|
918,400
|
|
|
10/2/2025
|
-0.15 / -1.01%
|
15.05
|
15.05
|
14.70
|
14.70
|
14.81
|
14.70
|
135,200
|
|
|
10/1/2025
|
-0.10 / -0.67%
|
14.80
|
15.20
|
14.80
|
14.85
|
14.98
|
14.85
|
92,400
|
|
|
9/30/2025
|
-0.75 / -4.78%
|
15.70
|
15.75
|
14.65
|
14.95
|
15.11
|
14.95
|
276,800
|
|
|
9/29/2025
|
-0.30 / -1.88%
|
16.05
|
16.05
|
15.70
|
15.70
|
15.83
|
15.70
|
153,200
|
|
|
9/26/2025
|
-0.15 / -0.93%
|
16.10
|
16.20
|
15.80
|
16.00
|
15.96
|
16.00
|
217,300
|
|
|
9/25/2025
|
-0.15 / -0.92%
|
16.25
|
16.50
|
16.05
|
16.15
|
16.26
|
16.15
|
245,100
|
|
|
9/24/2025
|
+0.30 / +1.88%
|
16.00
|
16.35
|
15.70
|
16.30
|
16.05
|
16.30
|
176,500
|
|
|
9/23/2025
|
-0.40 / -2.44%
|
16.40
|
16.40
|
15.60
|
16.00
|
16.00
|
16.00
|
153,000
|
|
|
9/22/2025
|
+0.15 / +0.92%
|
16.70
|
16.70
|
16.05
|
16.40
|
16.41
|
16.40
|
398,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|