|
|
Closing price on 10/7/2024
|
|
| Open |
10.85 |
| High |
10.90 |
| Low |
10.85 |
| Volume |
88,100 |
| Split-adjusted Price |
10.85 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2024
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.85
|
10.85
|
10.86
|
10.85
|
88,100
|
|
|
10/4/2024
|
-0.15 / -1.37%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
283,200
|
|
|
10/3/2024
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
10.95
|
11.06
|
10.95
|
398,600
|
|
|
10/2/2024
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.14
|
11.15
|
409,600
|
|
|
10/1/2024
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
336,000
|
|
|
9/30/2024
|
-0.15 / -1.32%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.24
|
11.20
|
337,700
|
|
|
9/27/2024
|
-0.15 / -1.30%
|
11.60
|
11.65
|
11.25
|
11.35
|
11.44
|
11.35
|
531,900
|
|
|
9/26/2024
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.40
|
11.50
|
11.55
|
11.50
|
638,000
|
|
|
9/25/2024
|
+0.20 / +1.77%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.45
|
11.50
|
371,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.25
|
11.30
|
11.29
|
11.30
|
327,700
|
|
|
9/23/2024
|
-0.20 / -1.74%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.41
|
11.30
|
338,800
|
|
|
9/20/2024
|
+0.10 / +0.88%
|
11.45
|
11.60
|
11.40
|
11.50
|
11.48
|
11.50
|
426,300
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.39
|
11.40
|
250,500
|
|
|
9/18/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.30
|
11.40
|
11.39
|
11.40
|
342,400
|
|
|
9/17/2024
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.10
|
11.40
|
11.25
|
11.40
|
203,800
|
|
|
9/16/2024
|
-0.20 / -1.75%
|
11.30
|
11.40
|
11.15
|
11.20
|
11.26
|
11.20
|
196,900
|
|
|
9/13/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.25
|
11.40
|
11.33
|
11.40
|
192,700
|
|
|
9/12/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.40
|
11.35
|
11.40
|
221,500
|
|
|
9/11/2024
|
+0.10 / +0.88%
|
11.45
|
11.50
|
11.20
|
11.50
|
11.40
|
11.50
|
459,700
|
|
|
9/10/2024
|
-0.05 / -0.44%
|
11.60
|
11.60
|
11.30
|
11.40
|
11.37
|
11.40
|
332,600
|
|
|
9/9/2024
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.35
|
11.45
|
11.47
|
11.45
|
182,100
|
|
|
9/6/2024
|
+0.05 / +0.44%
|
11.50
|
11.55
|
11.35
|
11.50
|
11.47
|
11.50
|
258,200
|
|
|
9/5/2024
|
-0.05 / -0.43%
|
11.50
|
11.70
|
11.40
|
11.45
|
11.59
|
11.45
|
394,100
|
|
|
9/4/2024
|
+0.05 / +0.44%
|
11.40
|
11.65
|
11.20
|
11.50
|
11.39
|
11.50
|
225,500
|
|
|
8/30/2024
|
0.00 / 0.00%
|
11.40
|
11.45
|
11.20
|
11.45
|
11.39
|
11.45
|
164,400
|
|
|
8/29/2024
|
-0.05 / -0.43%
|
11.60
|
11.60
|
11.30
|
11.45
|
11.43
|
11.45
|
234,900
|
|
|
8/28/2024
|
-0.15 / -1.29%
|
11.75
|
11.75
|
11.40
|
11.50
|
11.53
|
11.50
|
315,600
|
|
|
8/27/2024
|
+0.20 / +1.75%
|
11.50
|
11.85
|
11.45
|
11.65
|
11.64
|
11.65
|
653,900
|
|
|
8/26/2024
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.45
|
11.45
|
11.70
|
11.45
|
1,012,300
|
|
|
8/23/2024
|
+0.25 / +2.22%
|
11.25
|
11.55
|
11.20
|
11.50
|
11.45
|
11.50
|
852,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|