|
|
Closing price on 12/12/2023
|
|
| Open |
10.55 |
| High |
10.55 |
| Low |
10.35 |
| Volume |
215,800 |
| Split-adjusted Price |
10.40 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2023
|
-0.15 / -1.42%
|
10.55
|
10.55
|
10.35
|
10.40
|
10.45
|
10.40
|
215,800
|
|
|
12/11/2023
|
+0.05 / +0.48%
|
10.65
|
10.65
|
10.35
|
10.55
|
10.45
|
10.55
|
208,900
|
|
|
12/8/2023
|
-0.15 / -1.41%
|
10.50
|
10.75
|
10.50
|
10.50
|
10.64
|
10.50
|
339,900
|
|
|
12/7/2023
|
-0.15 / -1.39%
|
10.90
|
10.95
|
10.30
|
10.65
|
10.58
|
10.65
|
404,600
|
|
|
12/6/2023
|
+0.20 / +1.89%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.66
|
10.80
|
435,000
|
|
|
12/5/2023
|
+0.05 / +0.47%
|
10.70
|
10.85
|
10.50
|
10.60
|
10.65
|
10.60
|
311,500
|
|
|
12/4/2023
|
+0.57 / +5.71%
|
10.00
|
10.65
|
10.00
|
10.55
|
10.35
|
10.55
|
737,300
|
|
|
12/1/2023
|
+0.03 / +0.30%
|
10.00
|
10.00
|
9.87
|
9.98
|
9.94
|
9.98
|
194,000
|
|
|
11/30/2023
|
-0.15 / -1.49%
|
10.10
|
10.25
|
9.95
|
9.95
|
10.11
|
9.95
|
186,300
|
|
|
11/29/2023
|
+0.19 / +1.92%
|
10.00
|
10.20
|
9.92
|
10.10
|
10.04
|
10.10
|
215,900
|
|
|
11/28/2023
|
-0.07 / -0.70%
|
9.96
|
10.10
|
9.70
|
9.91
|
9.86
|
9.91
|
258,400
|
|
|
11/27/2023
|
-0.22 / -2.16%
|
10.20
|
10.35
|
9.98
|
9.98
|
10.05
|
9.98
|
315,000
|
|
|
11/24/2023
|
-0.30 / -2.86%
|
10.45
|
10.45
|
9.91
|
10.20
|
10.09
|
10.20
|
748,900
|
|
|
11/23/2023
|
-0.65 / -5.83%
|
11.20
|
11.20
|
10.50
|
10.50
|
10.82
|
10.50
|
731,800
|
|
|
11/22/2023
|
+0.15 / +1.36%
|
10.65
|
11.30
|
10.65
|
11.15
|
10.95
|
11.15
|
575,600
|
|
|
11/21/2023
|
+0.20 / +1.85%
|
10.90
|
11.20
|
10.80
|
11.00
|
11.03
|
11.00
|
644,800
|
|
|
11/20/2023
|
+0.05 / +0.47%
|
10.50
|
10.80
|
10.30
|
10.80
|
10.59
|
10.80
|
321,700
|
|
|
11/17/2023
|
+0.60 / +5.91%
|
10.20
|
10.85
|
10.15
|
10.75
|
10.69
|
10.75
|
1,585,600
|
|
|
11/16/2023
|
+0.05 / +0.50%
|
10.00
|
10.15
|
9.95
|
10.15
|
10.02
|
10.15
|
159,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|