|
|
Closing price on 11/9/2022
|
|
| Open |
7.25 |
| High |
7.46 |
| Low |
7.20 |
| Volume |
568,400 |
| Split-adjusted Price |
7.38 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2022
|
+0.32 / +4.53%
|
7.25
|
7.46
|
7.20
|
7.38
|
7.33
|
7.38
|
568,400
|
|
|
11/8/2022
|
-0.53 / -6.98%
|
7.06
|
7.29
|
7.06
|
7.06
|
7.07
|
7.06
|
696,800
|
|
|
11/7/2022
|
-0.57 / -6.99%
|
7.85
|
7.95
|
7.59
|
7.59
|
7.67
|
7.59
|
328,000
|
|
|
11/4/2022
|
-0.61 / -6.96%
|
8.65
|
8.65
|
8.16
|
8.16
|
8.20
|
8.16
|
518,100
|
|
|
11/3/2022
|
-0.20 / -2.23%
|
8.50
|
8.92
|
8.50
|
8.77
|
8.76
|
8.77
|
207,200
|
|
|
11/2/2022
|
+0.07 / +0.79%
|
9.00
|
9.09
|
8.90
|
8.97
|
8.93
|
8.97
|
272,500
|
|
|
11/1/2022
|
0.00 / 0.00%
|
8.90
|
9.30
|
8.90
|
8.90
|
9.00
|
8.90
|
329,000
|
|
|
10/31/2022
|
-0.50 / -5.32%
|
9.65
|
9.65
|
8.75
|
8.90
|
8.88
|
8.90
|
747,100
|
|
|
10/28/2022
|
+0.05 / +0.53%
|
9.58
|
9.90
|
9.16
|
9.40
|
9.55
|
9.40
|
389,100
|
|
|
10/27/2022
|
+0.55 / +6.25%
|
8.90
|
9.40
|
8.60
|
9.35
|
9.09
|
9.35
|
456,900
|
|
|
10/26/2022
|
-0.50 / -5.38%
|
9.40
|
9.59
|
8.65
|
8.80
|
8.88
|
8.80
|
587,900
|
|
|
10/25/2022
|
-0.70 / -7.00%
|
9.51
|
10.20
|
9.30
|
9.30
|
9.43
|
9.30
|
897,500
|
|
|
10/24/2022
|
-0.75 / -6.98%
|
10.70
|
10.85
|
10.00
|
10.00
|
10.15
|
10.00
|
495,300
|
|
|
10/21/2022
|
-0.80 / -6.93%
|
11.70
|
11.70
|
10.75
|
10.75
|
10.89
|
10.75
|
979,710
|
|
|
10/20/2022
|
-0.15 / -1.28%
|
11.80
|
11.85
|
11.45
|
11.55
|
11.63
|
11.55
|
278,300
|
|
|
10/19/2022
|
+0.20 / +1.74%
|
11.75
|
11.75
|
11.50
|
11.70
|
11.63
|
11.70
|
299,700
|
|
|
10/18/2022
|
+0.20 / +1.77%
|
11.55
|
12.00
|
11.30
|
11.50
|
11.68
|
11.50
|
944,900
|
|
|
10/17/2022
|
-0.15 / -1.31%
|
11.10
|
11.60
|
10.80
|
11.30
|
11.18
|
11.30
|
395,000
|
|
|
10/14/2022
|
+0.15 / +1.33%
|
11.50
|
11.75
|
11.30
|
11.45
|
11.54
|
11.45
|
455,600
|
|
|
10/13/2022
|
-0.20 / -1.74%
|
11.85
|
11.85
|
11.10
|
11.30
|
11.41
|
11.30
|
392,900
|
|
|
10/12/2022
|
+0.10 / +0.88%
|
11.30
|
11.95
|
11.30
|
11.50
|
11.66
|
11.50
|
540,900
|
|
|
10/11/2022
|
-0.85 / -6.94%
|
12.25
|
12.40
|
11.40
|
11.40
|
11.68
|
11.40
|
1,058,800
|
|
|
10/10/2022
|
+0.80 / +6.99%
|
11.20
|
12.25
|
11.20
|
12.25
|
12.00
|
12.25
|
900,800
|
|
|
10/7/2022
|
-0.05 / -0.43%
|
11.10
|
12.00
|
11.05
|
11.45
|
11.56
|
11.45
|
1,518,000
|
|
|
10/6/2022
|
+0.30 / +2.68%
|
11.50
|
11.95
|
11.45
|
11.50
|
11.77
|
11.50
|
1,082,300
|
|
|
10/5/2022
|
+0.70 / +6.67%
|
11.00
|
11.20
|
10.90
|
11.20
|
11.15
|
11.20
|
554,000
|
|
|
10/4/2022
|
-0.55 / -4.98%
|
11.20
|
11.40
|
10.40
|
10.50
|
10.82
|
10.50
|
581,000
|
|
|
10/3/2022
|
-0.80 / -6.75%
|
11.80
|
11.80
|
11.05
|
11.05
|
11.37
|
11.05
|
694,500
|
|
|
9/30/2022
|
-0.15 / -1.25%
|
11.90
|
12.30
|
11.20
|
11.85
|
11.62
|
11.85
|
969,700
|
|
|
9/29/2022
|
+0.40 / +3.13%
|
13.30
|
13.65
|
12.80
|
13.20
|
13.36
|
12.00
|
1,135,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:25:01 PM
|
|
|
|
|