|
|
Closing price on 11/26/2025
|
|
| Open |
13.85 |
| High |
14.15 |
| Low |
13.85 |
| Volume |
117,400 |
| Split-adjusted Price |
14.05 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
+0.05 / +0.36%
|
13.85
|
14.15
|
13.85
|
14.05
|
14.02
|
14.05
|
117,400
|
|
|
11/25/2025
|
-0.50 / -3.45%
|
14.50
|
14.55
|
14.00
|
14.00
|
14.19
|
14.00
|
240,500
|
|
|
11/24/2025
|
-0.20 / -1.36%
|
14.80
|
14.80
|
14.45
|
14.50
|
14.60
|
14.50
|
114,800
|
|
|
11/21/2025
|
-0.05 / -0.34%
|
14.60
|
14.85
|
14.55
|
14.70
|
14.67
|
14.70
|
80,900
|
|
|
11/20/2025
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.50
|
14.75
|
14.74
|
14.75
|
185,800
|
|
|
11/19/2025
|
-0.35 / -2.27%
|
15.40
|
15.45
|
14.85
|
15.05
|
15.08
|
15.05
|
380,400
|
|
|
11/18/2025
|
+0.10 / +0.65%
|
15.50
|
15.80
|
15.25
|
15.40
|
15.45
|
15.40
|
388,900
|
|
|
11/17/2025
|
+1.00 / +6.99%
|
14.50
|
15.30
|
14.35
|
15.30
|
15.05
|
15.30
|
624,700
|
|
|
11/14/2025
|
+0.20 / +1.42%
|
14.10
|
14.40
|
14.10
|
14.30
|
14.24
|
14.30
|
138,200
|
|
|
11/13/2025
|
0.00 / 0.00%
|
14.10
|
14.25
|
14.00
|
14.10
|
14.14
|
14.10
|
194,500
|
|
|
11/12/2025
|
+0.10 / +0.71%
|
14.00
|
14.25
|
13.90
|
14.10
|
14.07
|
14.10
|
127,500
|
|
|
11/11/2025
|
-0.05 / -0.36%
|
14.05
|
14.05
|
13.90
|
14.00
|
13.98
|
14.00
|
76,800
|
|
|
11/10/2025
|
+0.05 / +0.36%
|
13.95
|
14.05
|
13.70
|
14.05
|
13.90
|
14.05
|
69,600
|
|
|
11/7/2025
|
-0.05 / -0.36%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.85
|
14.00
|
471,000
|
|
|
11/6/2025
|
-0.05 / -0.35%
|
14.10
|
14.25
|
13.90
|
14.05
|
14.08
|
14.05
|
43,900
|
|
|
11/5/2025
|
0.00 / 0.00%
|
14.15
|
14.15
|
13.85
|
14.10
|
14.02
|
14.10
|
23,600
|
|
|
11/4/2025
|
+0.10 / +0.71%
|
14.00
|
14.15
|
13.50
|
14.10
|
13.75
|
14.10
|
135,200
|
|
|
11/3/2025
|
-0.20 / -1.41%
|
14.15
|
14.15
|
13.70
|
14.00
|
13.87
|
14.00
|
164,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|