|
Closing price on 10/7/2025
|
|
| Open |
14.60 |
| High |
14.75 |
| Low |
14.10 |
| Volume |
193,300 |
| Split-adjusted Price |
14.20 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/19/2025
|
+0.15 / +0.93%
|
16.10
|
16.25
|
15.85
|
16.25
|
16.08
|
16.25
|
169,900
|
|
|
9/18/2025
|
0.00 / 0.00%
|
15.95
|
16.20
|
15.95
|
16.10
|
16.10
|
16.10
|
216,300
|
|
|
9/17/2025
|
0.00 / 0.00%
|
16.00
|
16.25
|
15.90
|
16.10
|
16.09
|
16.10
|
177,400
|
|
|
9/16/2025
|
0.00 / 0.00%
|
16.30
|
16.45
|
15.95
|
16.10
|
16.26
|
16.10
|
260,400
|
|
|
9/15/2025
|
+0.25 / +1.58%
|
16.25
|
16.25
|
15.85
|
16.10
|
16.07
|
16.10
|
232,300
|
|
|
9/12/2025
|
+0.05 / +0.32%
|
15.90
|
15.95
|
15.65
|
15.85
|
15.80
|
15.85
|
220,200
|
|
|
9/11/2025
|
+0.10 / +0.64%
|
15.70
|
15.80
|
15.30
|
15.80
|
15.54
|
15.80
|
186,400
|
|
|
9/10/2025
|
+0.10 / +0.64%
|
15.65
|
15.80
|
15.55
|
15.70
|
15.63
|
15.70
|
109,400
|
|
|
9/9/2025
|
+0.20 / +1.30%
|
15.55
|
15.60
|
15.30
|
15.60
|
15.45
|
15.60
|
194,700
|
|
|
9/8/2025
|
-0.50 / -3.14%
|
15.80
|
15.90
|
15.25
|
15.40
|
15.48
|
15.40
|
328,500
|
|
|
9/5/2025
|
-0.60 / -3.64%
|
16.75
|
16.75
|
15.90
|
15.90
|
16.32
|
15.90
|
451,000
|
|
|
9/4/2025
|
+0.30 / +1.85%
|
16.40
|
16.55
|
16.30
|
16.50
|
16.45
|
16.50
|
312,800
|
|
|
9/3/2025
|
+0.40 / +2.53%
|
15.85
|
16.20
|
15.80
|
16.20
|
16.04
|
16.20
|
274,600
|
|
|
8/29/2025
|
-0.15 / -0.94%
|
15.95
|
15.95
|
15.70
|
15.80
|
15.82
|
15.80
|
404,700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
15.95
|
16.00
|
15.50
|
15.95
|
15.83
|
15.95
|
276,600
|
|
|
8/27/2025
|
0.00 / 0.00%
|
15.95
|
16.30
|
15.75
|
15.95
|
15.94
|
15.95
|
343,900
|
|
|
8/26/2025
|
+0.60 / +3.91%
|
15.10
|
15.95
|
15.10
|
15.95
|
15.48
|
15.95
|
347,300
|
|
|
8/25/2025
|
-0.35 / -2.23%
|
15.90
|
15.95
|
15.00
|
15.35
|
15.44
|
15.35
|
566,400
|
|
|