|
|
Closing price on 2/13/2025
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.91 |
| Volume |
551,300 |
| Split-adjusted Price |
9.92 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2025
|
-0.08 / -0.80%
|
10.00
|
10.05
|
9.91
|
9.92
|
9.97
|
9.92
|
551,300
|
|
|
2/12/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
10.00
|
10.00
|
10.03
|
10.00
|
206,900
|
|
|
2/11/2025
|
0.00 / 0.00%
|
10.15
|
10.20
|
9.97
|
10.10
|
10.07
|
10.10
|
446,800
|
|
|
2/10/2025
|
-0.20 / -1.94%
|
10.25
|
10.30
|
10.05
|
10.10
|
10.17
|
10.10
|
421,600
|
|
|
2/7/2025
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.27
|
10.30
|
392,000
|
|
|
2/6/2025
|
-0.15 / -1.44%
|
10.45
|
10.45
|
10.25
|
10.25
|
10.30
|
10.25
|
488,400
|
|
|
2/5/2025
|
+0.10 / +0.97%
|
10.35
|
10.70
|
10.25
|
10.40
|
10.43
|
10.40
|
463,000
|
|
|
2/4/2025
|
+0.10 / +0.98%
|
10.15
|
10.30
|
10.15
|
10.30
|
10.21
|
10.30
|
299,400
|
|
|
2/3/2025
|
-0.05 / -0.49%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.17
|
10.20
|
138,700
|
|
|
1/24/2025
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.21
|
10.25
|
246,900
|
|
|
1/23/2025
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.21
|
10.30
|
266,500
|
|
|
1/22/2025
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.20
|
10.30
|
702,100
|
|
|
1/21/2025
|
-0.20 / -1.92%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.28
|
10.20
|
274,200
|
|
|
1/20/2025
|
-0.05 / -0.48%
|
10.40
|
10.50
|
10.40
|
10.40
|
10.46
|
10.40
|
139,600
|
|
|
1/17/2025
|
+0.15 / +1.46%
|
10.40
|
10.60
|
10.35
|
10.45
|
10.46
|
10.45
|
144,800
|
|
|
1/16/2025
|
-0.10 / -0.96%
|
10.45
|
10.50
|
10.30
|
10.30
|
10.38
|
10.30
|
116,000
|
|
|
1/15/2025
|
+0.20 / +1.96%
|
10.25
|
10.40
|
10.15
|
10.40
|
10.24
|
10.40
|
147,400
|
|
|
1/14/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.23
|
10.20
|
248,700
|
|
|
1/13/2025
|
0.00 / 0.00%
|
10.45
|
10.45
|
10.20
|
10.30
|
10.29
|
10.30
|
220,200
|
|
|
1/10/2025
|
-0.15 / -1.44%
|
10.55
|
10.55
|
10.30
|
10.30
|
10.42
|
10.30
|
287,700
|
|
|
1/9/2025
|
-0.05 / -0.48%
|
10.55
|
10.60
|
10.45
|
10.45
|
10.51
|
10.45
|
145,800
|
|
|
1/8/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.45
|
10.50
|
10.49
|
10.50
|
157,000
|
|
|
1/7/2025
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.53
|
10.50
|
380,100
|
|
|
1/6/2025
|
-0.20 / -1.85%
|
10.80
|
10.95
|
10.40
|
10.60
|
10.68
|
10.60
|
308,300
|
|
|
1/3/2025
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
10.80
|
217,100
|
|
|
1/2/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.85
|
11.00
|
10.95
|
11.00
|
107,000
|
|
|
12/31/2024
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
155,200
|
|
|
12/30/2024
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.95
|
11.00
|
11.01
|
11.00
|
253,100
|
|
|
12/27/2024
|
-0.30 / -2.62%
|
11.45
|
11.45
|
11.00
|
11.15
|
11.18
|
11.15
|
352,100
|
|
|
12/26/2024
|
+0.60 / +5.53%
|
10.90
|
11.60
|
10.80
|
11.45
|
11.43
|
11.45
|
1,373,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|