|
|
Closing price on 12/6/2022
|
|
| Open |
8.70 |
| High |
9.20 |
| Low |
8.40 |
| Volume |
1,634,300 |
| Split-adjusted Price |
8.40 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-0.30 / -3.45%
|
8.70
|
9.20
|
8.40
|
8.40
|
8.86
|
8.40
|
1,634,300
|
|
|
12/5/2022
|
-0.20 / -2.25%
|
9.30
|
9.30
|
8.50
|
8.70
|
8.95
|
8.70
|
870,400
|
|
|
12/2/2022
|
+0.30 / +3.49%
|
8.40
|
9.00
|
8.14
|
8.90
|
8.41
|
8.90
|
1,298,600
|
|
|
12/1/2022
|
+0.10 / +1.18%
|
8.79
|
9.05
|
8.31
|
8.60
|
8.77
|
8.60
|
1,396,300
|
|
|
11/30/2022
|
+0.11 / +1.31%
|
8.41
|
8.90
|
8.01
|
8.50
|
8.48
|
8.50
|
1,058,800
|
|
|
11/29/2022
|
+0.09 / +1.08%
|
8.40
|
8.60
|
7.99
|
8.39
|
8.35
|
8.39
|
1,569,400
|
|
|
11/28/2022
|
+0.31 / +3.88%
|
8.39
|
8.50
|
8.17
|
8.30
|
8.36
|
8.30
|
1,068,100
|
|
|
11/25/2022
|
+0.52 / +6.96%
|
7.50
|
7.99
|
7.50
|
7.99
|
7.87
|
7.99
|
603,900
|
|
|
11/24/2022
|
+0.47 / +6.71%
|
6.85
|
7.47
|
6.85
|
7.47
|
7.22
|
7.47
|
999,500
|
|
|
11/23/2022
|
-0.40 / -5.41%
|
7.21
|
7.45
|
7.00
|
7.00
|
7.22
|
7.00
|
369,800
|
|
|
11/22/2022
|
+0.16 / +2.21%
|
7.74
|
7.74
|
7.02
|
7.40
|
7.67
|
7.40
|
1,345,000
|
|
|
11/21/2022
|
+0.47 / +6.94%
|
7.24
|
7.24
|
7.24
|
7.24
|
7.24
|
7.24
|
41,500
|
|
|
11/18/2022
|
+0.44 / +6.95%
|
6.77
|
6.77
|
6.77
|
6.77
|
6.77
|
6.77
|
171,500
|
|
|
11/17/2022
|
+0.41 / +6.93%
|
6.32
|
6.33
|
6.30
|
6.33
|
6.33
|
6.33
|
284,000
|
|
|
11/16/2022
|
+0.38 / +6.86%
|
5.17
|
5.92
|
5.17
|
5.92
|
5.69
|
5.92
|
513,600
|
|
|
11/15/2022
|
-0.41 / -6.89%
|
5.55
|
5.57
|
5.54
|
5.54
|
5.54
|
5.54
|
1,403,000
|
|
|
11/14/2022
|
-0.44 / -6.89%
|
6.03
|
6.06
|
5.95
|
5.95
|
5.96
|
5.95
|
631,000
|
|
|
11/11/2022
|
-0.48 / -6.99%
|
7.01
|
7.09
|
6.39
|
6.39
|
6.78
|
6.39
|
553,100
|
|
|
11/10/2022
|
-0.51 / -6.91%
|
7.10
|
7.36
|
6.87
|
6.87
|
6.96
|
6.87
|
543,200
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:01 PM
|
|
|
|
|