|
Closing price on 3/10/2025
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.45 |
| Volume |
2,322,600 |
| Split-adjusted Price |
11.00 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2025
|
+0.70 / +6.80%
|
10.50
|
11.00
|
10.45
|
11.00
|
10.91
|
11.00
|
2,322,600
|
|
|
3/7/2025
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.30
|
10.40
|
10.30
|
224,700
|
|
|
3/6/2025
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.24
|
10.30
|
180,600
|
|
|
3/5/2025
|
-0.20 / -1.92%
|
10.40
|
10.40
|
10.20
|
10.20
|
10.28
|
10.20
|
301,400
|
|
|
3/4/2025
|
-0.05 / -0.48%
|
10.45
|
10.50
|
10.30
|
10.40
|
10.38
|
10.40
|
182,500
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.40
|
10.45
|
10.49
|
10.45
|
206,400
|
|
|
2/28/2025
|
+0.20 / +1.95%
|
10.30
|
10.55
|
10.25
|
10.45
|
10.41
|
10.45
|
789,700
|
|
|
2/27/2025
|
0.00 / 0.00%
|
10.25
|
10.30
|
10.15
|
10.25
|
10.21
|
10.25
|
272,900
|
|
|
2/26/2025
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.20
|
10.25
|
10.24
|
10.25
|
166,700
|
|
|
2/25/2025
|
+0.10 / +0.98%
|
10.30
|
10.35
|
10.25
|
10.30
|
10.31
|
10.30
|
336,300
|
|
|
2/24/2025
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.15
|
10.20
|
10.23
|
10.20
|
157,500
|
|
|
2/21/2025
|
0.00 / 0.00%
|
10.30
|
10.35
|
10.15
|
10.30
|
10.24
|
10.30
|
174,600
|
|
|
2/20/2025
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.30
|
10.32
|
10.30
|
164,300
|
|
|
2/19/2025
|
+0.10 / +0.98%
|
10.25
|
10.35
|
10.15
|
10.30
|
10.24
|
10.30
|
325,000
|
|
|
2/18/2025
|
+0.05 / +0.49%
|
10.15
|
10.30
|
10.10
|
10.20
|
10.21
|
10.20
|
165,100
|
|
|
2/17/2025
|
+0.16 / +1.60%
|
9.99
|
10.15
|
9.98
|
10.15
|
10.03
|
10.15
|
221,700
|
|
|
2/14/2025
|
+0.07 / +0.71%
|
9.97
|
10.00
|
9.94
|
9.99
|
9.97
|
9.99
|
163,900
|
|
|
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
|
|
|