|
Closing price on 11/15/2023
|
|
| Open |
10.20 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
269,100 |
| Split-adjusted Price |
10.10 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/15/2023
|
+0.11 / +1.10%
|
10.20
|
10.30
|
10.00
|
10.10
|
10.13
|
10.10
|
269,100
|
|
|
11/14/2023
|
-0.01 / -0.10%
|
10.00
|
10.15
|
9.70
|
9.99
|
9.97
|
9.99
|
252,200
|
|
|
11/13/2023
|
+0.02 / +0.20%
|
9.98
|
10.15
|
9.71
|
10.00
|
9.94
|
10.00
|
188,500
|
|
|
11/10/2023
|
-0.12 / -1.19%
|
9.90
|
10.25
|
9.90
|
9.98
|
10.06
|
9.98
|
397,700
|
|
|
11/9/2023
|
+0.30 / +3.06%
|
9.80
|
10.35
|
9.75
|
10.10
|
10.02
|
10.10
|
548,000
|
|
|
11/8/2023
|
+0.60 / +6.52%
|
9.16
|
9.80
|
9.14
|
9.80
|
9.52
|
9.80
|
384,200
|
|
|
11/7/2023
|
-0.05 / -0.54%
|
9.24
|
9.35
|
9.15
|
9.20
|
9.24
|
9.20
|
131,200
|
|
|
11/6/2023
|
+0.15 / +1.65%
|
9.10
|
9.25
|
9.10
|
9.25
|
9.16
|
9.25
|
206,400
|
|
|
11/3/2023
|
+0.13 / +1.45%
|
9.19
|
9.23
|
9.00
|
9.10
|
9.14
|
9.10
|
242,400
|
|
|
11/2/2023
|
+0.58 / +6.91%
|
8.53
|
8.97
|
8.45
|
8.97
|
8.81
|
8.97
|
324,300
|
|
|
11/1/2023
|
+0.08 / +0.96%
|
8.31
|
8.50
|
8.00
|
8.39
|
8.26
|
8.39
|
296,100
|
|
|
10/31/2023
|
-0.54 / -6.10%
|
9.14
|
9.14
|
8.31
|
8.31
|
8.66
|
8.31
|
288,900
|
|
|
10/30/2023
|
-0.30 / -3.28%
|
9.08
|
9.12
|
8.85
|
8.85
|
9.03
|
8.85
|
137,900
|
|
|
10/27/2023
|
+0.08 / +0.88%
|
9.01
|
9.20
|
8.60
|
9.15
|
9.05
|
9.15
|
133,700
|
|
|
10/26/2023
|
-0.68 / -6.97%
|
9.70
|
9.70
|
9.07
|
9.07
|
9.12
|
9.07
|
549,900
|
|
|
10/25/2023
|
0.00 / 0.00%
|
9.90
|
10.05
|
9.72
|
9.75
|
9.90
|
9.75
|
152,500
|
|
|
10/24/2023
|
+0.11 / +1.14%
|
9.64
|
9.80
|
9.61
|
9.75
|
9.73
|
9.75
|
180,600
|
|
|
10/23/2023
|
-0.01 / -0.10%
|
9.70
|
9.79
|
9.53
|
9.64
|
9.68
|
9.64
|
105,700
|
|
|
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
|
|
|