|
|
Closing price on 11/26/2024
|
|
| Open |
10.70 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
167,200 |
| Split-adjusted Price |
10.80 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
167,200
|
|
|
11/25/2024
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.67
|
10.70
|
73,000
|
|
|
11/22/2024
|
-0.20 / -1.84%
|
10.85
|
10.85
|
10.65
|
10.65
|
10.67
|
10.65
|
172,100
|
|
|
11/21/2024
|
-0.05 / -0.46%
|
10.75
|
10.90
|
10.70
|
10.85
|
10.79
|
10.85
|
39,600
|
|
|
11/20/2024
|
+0.35 / +3.32%
|
10.55
|
10.95
|
10.45
|
10.90
|
10.65
|
10.90
|
759,300
|
|
|
11/19/2024
|
+0.10 / +0.96%
|
10.50
|
10.65
|
10.30
|
10.55
|
10.52
|
10.55
|
218,900
|
|
|
11/18/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.45
|
10.49
|
10.45
|
511,900
|
|
|
11/15/2024
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.60
|
10.55
|
137,800
|
|
|
11/14/2024
|
-0.15 / -1.38%
|
10.80
|
10.95
|
10.65
|
10.70
|
10.77
|
10.70
|
165,400
|
|
|
11/13/2024
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.80
|
10.85
|
184,000
|
|
|
11/12/2024
|
+0.30 / +2.80%
|
10.80
|
11.15
|
10.75
|
11.00
|
10.88
|
11.00
|
598,500
|
|
|
11/11/2024
|
-0.20 / -1.83%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
223,100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
50,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
214,000
|
|
|
11/6/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.75
|
10.90
|
10.89
|
10.90
|
87,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.75
|
10.85
|
10.82
|
10.85
|
81,900
|
|
|
11/4/2024
|
-0.05 / -0.46%
|
10.75
|
10.95
|
10.75
|
10.85
|
10.84
|
10.85
|
148,400
|
|
|
11/1/2024
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.85
|
10.90
|
10.94
|
10.90
|
101,400
|
|
|
10/31/2024
|
+0.15 / +1.38%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
11.00
|
150,900
|
|
|
10/30/2024
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.70
|
10.85
|
10.83
|
10.85
|
140,400
|
|
|
10/29/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.83
|
10.80
|
114,100
|
|
|
10/28/2024
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.55
|
10.90
|
10.80
|
10.90
|
108,200
|
|
|
10/25/2024
|
-0.25 / -2.25%
|
11.00
|
11.20
|
10.85
|
10.85
|
10.98
|
10.85
|
217,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.01
|
11.10
|
79,400
|
|
|
10/23/2024
|
+0.20 / +1.83%
|
10.95
|
11.15
|
10.80
|
11.10
|
11.01
|
11.10
|
231,500
|
|
|
10/22/2024
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
166,700
|
|
|
10/21/2024
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.80
|
10.80
|
10.88
|
10.80
|
132,200
|
|
|
10/18/2024
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.97
|
10.90
|
89,200
|
|
|
10/17/2024
|
+0.15 / +1.38%
|
10.95
|
11.05
|
10.75
|
11.00
|
10.88
|
11.00
|
210,800
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.85
|
10.83
|
10.85
|
105,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
703,100
|
6.70
|
1.52%
|
|
|
|
AGG
|
1,150,200
|
18.00
|
1.12%
|
|
|
|
API
|
1,546,600
|
8.10
|
3.85%
|
|
|
|
ASM
|
1,688,600
|
8.32
|
-0.24%
|
|
|
|
BCR
|
8,558,600
|
2.30
|
0.00%
|
|
|
|
BII
|
1,155,300
|
0.90
|
0.00%
|
|
|
|
BVL
|
96,700
|
20.00
|
13.64%
|
|
|
|
C21
|
2,700
|
19.70
|
13.22%
|
|
|
|
CCI
|
3,600
|
22.50
|
-4.26%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|