|
|
Closing price on 2/27/2024
|
|
| Open |
11.00 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
349,900 |
| Split-adjusted Price |
11.15 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
+0.25 / +2.29%
|
11.00
|
11.20
|
10.90
|
11.15
|
11.04
|
11.15
|
349,900
|
|
|
2/26/2024
|
+0.05 / +0.46%
|
10.90
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
237,200
|
|
|
2/23/2024
|
-0.50 / -4.41%
|
11.35
|
11.35
|
10.85
|
10.85
|
11.11
|
10.85
|
965,600
|
|
|
2/22/2024
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.20
|
11.35
|
11.33
|
11.35
|
612,600
|
|
|
2/21/2024
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.27
|
11.30
|
340,300
|
|
|
2/20/2024
|
-0.05 / -0.44%
|
11.40
|
11.60
|
11.25
|
11.30
|
11.40
|
11.30
|
628,500
|
|
|
2/19/2024
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.33
|
11.35
|
520,700
|
|
|
2/16/2024
|
0.00 / 0.00%
|
11.45
|
11.80
|
11.40
|
11.45
|
11.59
|
11.45
|
662,900
|
|
|
2/15/2024
|
+0.20 / +1.78%
|
11.30
|
11.60
|
11.20
|
11.45
|
11.42
|
11.45
|
917,000
|
|
|
2/7/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.15
|
11.25
|
11.25
|
11.25
|
557,800
|
|
|
2/6/2024
|
-0.10 / -0.88%
|
11.35
|
11.45
|
11.10
|
11.25
|
11.27
|
11.25
|
961,100
|
|
|
2/5/2024
|
+0.05 / +0.44%
|
11.30
|
11.45
|
11.15
|
11.35
|
11.31
|
11.35
|
619,300
|
|
|
2/2/2024
|
+0.45 / +4.15%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.29
|
11.30
|
1,822,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|