|
|
Closing price on 2/1/2024
|
|
| Open |
10.60 |
| High |
10.90 |
| Low |
10.50 |
| Volume |
407,100 |
| Split-adjusted Price |
10.85 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2024
|
+0.20 / +1.88%
|
10.60
|
10.90
|
10.50
|
10.85
|
10.70
|
10.85
|
407,100
|
|
|
1/31/2024
|
-0.35 / -3.18%
|
11.10
|
11.25
|
10.65
|
10.65
|
10.90
|
10.65
|
638,900
|
|
|
1/30/2024
|
0.00 / 0.00%
|
11.00
|
11.15
|
10.80
|
11.00
|
10.98
|
11.00
|
451,100
|
|
|
1/29/2024
|
+0.40 / +3.77%
|
10.65
|
11.20
|
10.50
|
11.00
|
10.99
|
11.00
|
1,292,700
|
|
|
1/26/2024
|
+0.20 / +1.92%
|
10.50
|
10.60
|
10.45
|
10.60
|
10.53
|
10.60
|
116,700
|
|
|
1/25/2024
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.44
|
10.40
|
178,900
|
|
|
1/24/2024
|
-0.15 / -1.42%
|
10.60
|
10.70
|
10.40
|
10.45
|
10.50
|
10.45
|
472,000
|
|
|
1/23/2024
|
-0.15 / -1.40%
|
10.75
|
10.85
|
10.55
|
10.60
|
10.63
|
10.60
|
253,300
|
|
|
1/22/2024
|
+0.05 / +0.47%
|
10.80
|
10.80
|
10.55
|
10.75
|
10.63
|
10.75
|
254,600
|
|
|
1/19/2024
|
-0.15 / -1.38%
|
10.95
|
10.95
|
10.70
|
10.70
|
10.81
|
10.70
|
207,000
|
|
|
1/18/2024
|
+0.15 / +1.40%
|
10.80
|
10.95
|
10.70
|
10.85
|
10.82
|
10.85
|
308,700
|
|
|
1/17/2024
|
-0.10 / -0.93%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.77
|
10.70
|
233,100
|
|
|
1/16/2024
|
+0.15 / +1.41%
|
10.55
|
10.80
|
10.45
|
10.80
|
10.59
|
10.80
|
298,800
|
|
|
1/15/2024
|
-0.05 / -0.47%
|
10.70
|
11.00
|
10.65
|
10.65
|
10.78
|
10.65
|
221,400
|
|
|
1/12/2024
|
-0.55 / -4.89%
|
10.90
|
11.00
|
10.65
|
10.70
|
10.80
|
10.70
|
1,076,600
|
|
|
1/11/2024
|
+0.10 / +0.90%
|
11.10
|
11.35
|
11.00
|
11.25
|
11.13
|
11.25
|
313,400
|
|
|
1/10/2024
|
-0.35 / -3.04%
|
11.50
|
11.50
|
11.05
|
11.15
|
11.16
|
11.15
|
556,500
|
|
|
1/9/2024
|
+0.40 / +3.60%
|
11.15
|
11.60
|
11.10
|
11.50
|
11.37
|
11.50
|
989,400
|
|
|
1/8/2024
|
+0.20 / +1.83%
|
11.05
|
11.25
|
10.90
|
11.10
|
11.06
|
11.10
|
439,100
|
|
|
1/5/2024
|
-0.20 / -1.80%
|
11.00
|
11.20
|
10.90
|
10.90
|
11.02
|
10.90
|
632,000
|
|
|
1/4/2024
|
-0.25 / -2.20%
|
11.35
|
11.35
|
11.10
|
11.10
|
11.20
|
11.10
|
530,400
|
|
|
1/3/2024
|
+0.45 / +4.13%
|
11.00
|
11.35
|
10.90
|
11.35
|
11.26
|
11.35
|
857,100
|
|
|
1/2/2024
|
+0.10 / +0.93%
|
10.80
|
11.35
|
10.75
|
10.90
|
11.03
|
10.90
|
1,096,800
|
|
|
12/29/2023
|
-0.25 / -2.26%
|
11.25
|
11.25
|
10.80
|
10.80
|
10.94
|
10.80
|
645,700
|
|
|
12/28/2023
|
+0.70 / +6.76%
|
10.45
|
11.05
|
10.40
|
11.05
|
10.88
|
11.05
|
1,636,600
|
|
|
12/27/2023
|
+0.20 / +1.97%
|
10.20
|
10.40
|
10.15
|
10.35
|
10.27
|
10.35
|
400,700
|
|
|
12/26/2023
|
-0.05 / -0.49%
|
10.25
|
10.30
|
10.10
|
10.15
|
10.18
|
10.15
|
228,100
|
|
|
12/25/2023
|
0.00 / 0.00%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.17
|
10.20
|
371,900
|
|
|
12/22/2023
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.20
|
10.22
|
10.20
|
120,500
|
|
|
12/21/2023
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.10
|
10.20
|
10.16
|
10.20
|
89,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|