|
Closing price on 2/28/2023
|
|
| Open |
7.48 |
| High |
7.70 |
| Low |
7.30 |
| Volume |
206,600 |
| Split-adjusted Price |
7.69 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2023
|
+0.17 / +2.26%
|
7.48
|
7.70
|
7.30
|
7.69
|
7.52
|
7.69
|
206,600
|
|
|
2/27/2023
|
-0.27 / -3.47%
|
7.65
|
7.74
|
7.42
|
7.52
|
7.59
|
7.52
|
254,600
|
|
|
2/24/2023
|
-0.17 / -2.14%
|
8.00
|
8.00
|
7.77
|
7.79
|
7.88
|
7.79
|
118,500
|
|
|
2/23/2023
|
-0.14 / -1.73%
|
8.15
|
8.15
|
7.61
|
7.96
|
7.85
|
7.96
|
384,700
|
|
|
2/22/2023
|
-0.35 / -4.14%
|
8.20
|
8.55
|
8.10
|
8.10
|
8.29
|
8.10
|
501,200
|
|
|
2/21/2023
|
+0.12 / +1.44%
|
8.80
|
8.80
|
8.45
|
8.45
|
8.59
|
8.45
|
756,200
|
|
|
2/20/2023
|
+0.54 / +6.93%
|
8.14
|
8.33
|
8.10
|
8.33
|
8.30
|
8.33
|
598,800
|
|
|
2/17/2023
|
-0.01 / -0.13%
|
7.76
|
7.97
|
7.76
|
7.79
|
7.83
|
7.79
|
202,200
|
|
|
2/16/2023
|
+0.05 / +0.65%
|
7.79
|
7.88
|
7.70
|
7.80
|
7.78
|
7.80
|
81,800
|
|
|
2/15/2023
|
+0.21 / +2.79%
|
7.42
|
7.77
|
7.40
|
7.75
|
7.66
|
7.75
|
248,900
|
|
|
2/14/2023
|
-0.02 / -0.26%
|
7.62
|
7.62
|
7.40
|
7.54
|
7.50
|
7.54
|
98,100
|
|
|
2/13/2023
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.30
|
7.56
|
7.42
|
7.56
|
187,200
|
|
|
2/10/2023
|
-0.10 / -1.31%
|
7.65
|
7.70
|
7.54
|
7.56
|
7.60
|
7.56
|
236,400
|
|
|
2/9/2023
|
+0.01 / +0.13%
|
7.53
|
7.75
|
7.53
|
7.66
|
7.65
|
7.66
|
93,500
|
|
|
2/8/2023
|
+0.06 / +0.79%
|
7.63
|
7.73
|
7.50
|
7.65
|
7.64
|
7.65
|
127,000
|
|
|
2/7/2023
|
-0.21 / -2.69%
|
7.82
|
7.85
|
7.59
|
7.59
|
7.73
|
7.59
|
179,200
|
|
|
2/6/2023
|
+0.05 / +0.65%
|
7.75
|
7.91
|
7.73
|
7.80
|
7.82
|
7.80
|
184,700
|
|
|
2/3/2023
|
+0.03 / +0.39%
|
7.77
|
7.90
|
7.62
|
7.75
|
7.75
|
7.75
|
196,500
|
|
|
2/2/2023
|
-0.18 / -2.28%
|
8.00
|
8.00
|
7.52
|
7.72
|
7.82
|
7.72
|
320,800
|
|
|
2/1/2023
|
-0.40 / -4.82%
|
8.47
|
8.47
|
7.90
|
7.90
|
8.20
|
7.90
|
385,000
|
|
|
1/31/2023
|
0.00 / 0.00%
|
8.14
|
8.30
|
8.05
|
8.30
|
8.19
|
8.30
|
304,000
|
|
|
1/30/2023
|
+0.30 / +3.75%
|
8.00
|
8.40
|
7.99
|
8.30
|
8.20
|
8.30
|
499,200
|
|
|
1/27/2023
|
-0.18 / -2.20%
|
8.29
|
8.29
|
8.00
|
8.00
|
8.11
|
8.00
|
283,500
|
|
|
1/19/2023
|
+0.08 / +0.99%
|
8.14
|
8.18
|
8.00
|
8.18
|
8.09
|
8.18
|
270,400
|
|
|
1/18/2023
|
+0.30 / +3.85%
|
7.83
|
8.10
|
7.55
|
8.10
|
7.87
|
8.10
|
402,100
|
|
|
1/17/2023
|
+0.35 / +4.70%
|
7.45
|
7.80
|
7.33
|
7.80
|
7.59
|
7.80
|
432,700
|
|
|
1/16/2023
|
+0.09 / +1.22%
|
7.35
|
7.45
|
7.28
|
7.45
|
7.37
|
7.45
|
151,500
|
|
|
1/13/2023
|
-0.05 / -0.67%
|
7.50
|
7.50
|
7.29
|
7.36
|
7.38
|
7.36
|
177,400
|
|
|
1/12/2023
|
-0.09 / -1.20%
|
7.36
|
7.57
|
7.36
|
7.41
|
7.46
|
7.41
|
60,500
|
|
|
1/11/2023
|
+0.12 / +1.63%
|
7.40
|
7.66
|
7.40
|
7.50
|
7.52
|
7.50
|
275,100
|
|
|