|
|
Closing price on 11/3/2021
|
|
| Open |
25.05 |
| High |
25.15 |
| Low |
23.25 |
| Volume |
4,707,800 |
| Split-adjusted Price |
19.21 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2021
|
-1.75 / -7.00%
|
25.05
|
25.15
|
23.25
|
23.25
|
23.65
|
19.21
|
4,707,800
|
|
|
11/2/2021
|
+0.30 / +1.21%
|
24.80
|
25.50
|
24.05
|
25.00
|
24.58
|
20.66
|
3,132,400
|
|
|
11/1/2021
|
+0.10 / +0.41%
|
24.40
|
25.40
|
24.00
|
24.70
|
24.72
|
20.41
|
2,077,500
|
|
|
10/29/2021
|
+1.35 / +5.81%
|
23.35
|
24.60
|
23.10
|
24.60
|
23.76
|
20.33
|
2,595,700
|
|
|
10/28/2021
|
+0.50 / +2.20%
|
23.10
|
23.80
|
22.60
|
23.25
|
23.23
|
19.21
|
2,378,300
|
|
|
10/27/2021
|
+0.05 / +0.22%
|
22.70
|
23.50
|
22.20
|
22.75
|
22.83
|
18.80
|
2,775,800
|
|
|
10/26/2021
|
+0.05 / +0.22%
|
23.00
|
23.60
|
22.00
|
22.70
|
22.85
|
18.76
|
3,967,300
|
|
|
10/25/2021
|
+1.45 / +6.84%
|
21.10
|
22.65
|
20.70
|
22.65
|
21.91
|
18.72
|
2,141,600
|
|
|
10/22/2021
|
+0.50 / +2.42%
|
21.30
|
21.75
|
20.70
|
21.20
|
21.16
|
17.52
|
3,959,300
|
|
|
10/21/2021
|
+1.35 / +6.98%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.58
|
17.11
|
2,300,300
|
|
|
10/20/2021
|
+1.25 / +6.91%
|
18.20
|
19.35
|
17.90
|
19.35
|
18.67
|
15.99
|
6,391,300
|
|
|
10/19/2021
|
+0.40 / +2.26%
|
17.50
|
18.30
|
17.30
|
18.10
|
17.91
|
14.96
|
2,847,500
|
|
|
10/18/2021
|
-0.25 / -1.39%
|
17.50
|
18.40
|
17.50
|
17.70
|
17.87
|
14.63
|
1,764,200
|
|
|
10/15/2021
|
-0.60 / -3.23%
|
18.50
|
18.70
|
17.60
|
17.95
|
18.07
|
14.83
|
2,527,500
|
|
|
10/14/2021
|
+1.15 / +6.61%
|
17.60
|
18.60
|
17.50
|
18.55
|
18.50
|
15.33
|
4,443,500
|
|
|
10/13/2021
|
+0.80 / +4.82%
|
16.65
|
17.75
|
16.65
|
17.40
|
17.36
|
14.38
|
1,802,900
|
|
|
10/12/2021
|
+0.15 / +0.91%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.64
|
13.72
|
3,642,200
|
|
|
10/11/2021
|
+0.35 / +2.17%
|
16.15
|
16.70
|
16.15
|
16.45
|
16.42
|
13.60
|
5,239,300
|
|
|
10/8/2021
|
-0.15 / -0.92%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.29
|
13.31
|
683,300
|
|
|
10/7/2021
|
+0.40 / +2.52%
|
15.90
|
16.50
|
15.75
|
16.25
|
16.04
|
13.43
|
1,258,000
|
|
|
10/6/2021
|
+0.35 / +2.26%
|
15.85
|
16.25
|
15.70
|
15.85
|
15.92
|
13.10
|
596,900
|
|
|
10/5/2021
|
+0.30 / +1.97%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.43
|
12.81
|
727,000
|
|
|
10/4/2021
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
12.56
|
299,300
|
|
|
10/1/2021
|
-0.05 / -0.33%
|
15.35
|
15.65
|
15.30
|
15.30
|
15.46
|
12.64
|
371,219
|
|
|
9/30/2021
|
+0.35 / +2.33%
|
15.00
|
15.60
|
15.00
|
15.35
|
15.24
|
12.69
|
685,400
|
|
|
9/29/2021
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.95
|
12.40
|
238,500
|
|
|
9/28/2021
|
-0.20 / -1.29%
|
15.15
|
15.35
|
14.80
|
15.30
|
15.03
|
12.64
|
618,700
|
|
|
9/27/2021
|
-0.80 / -4.91%
|
16.05
|
16.20
|
15.50
|
15.50
|
15.88
|
12.81
|
1,073,500
|
|
|
9/24/2021
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.25
|
16.30
|
16.46
|
13.47
|
412,600
|
|
|
9/23/2021
|
+0.90 / +5.63%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.95
|
13.97
|
1,611,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:59 AM
|
|
|
|
|