|
|
Closing price on 4/21/2023
|
|
| Open |
8.09 |
| High |
8.17 |
| Low |
7.99 |
| Volume |
237,800 |
| Split-adjusted Price |
8.02 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2023
|
-0.07 / -0.87%
|
8.09
|
8.17
|
7.99
|
8.02
|
8.06
|
8.02
|
237,800
|
|
|
4/20/2023
|
-0.01 / -0.12%
|
8.09
|
8.10
|
8.00
|
8.09
|
8.05
|
8.09
|
307,900
|
|
|
4/19/2023
|
-0.14 / -1.70%
|
8.30
|
8.30
|
8.01
|
8.10
|
8.16
|
8.10
|
214,400
|
|
|
4/18/2023
|
+0.23 / +2.87%
|
8.21
|
8.24
|
8.00
|
8.24
|
8.11
|
8.24
|
264,200
|
|
|
4/17/2023
|
-0.24 / -2.91%
|
8.25
|
8.25
|
7.99
|
8.01
|
8.10
|
8.01
|
458,000
|
|
|
4/14/2023
|
-0.34 / -3.96%
|
8.68
|
8.70
|
8.12
|
8.25
|
8.33
|
8.25
|
804,200
|
|
|
4/13/2023
|
-0.22 / -2.50%
|
8.88
|
8.90
|
8.58
|
8.59
|
8.73
|
8.59
|
436,200
|
|
|
4/12/2023
|
+0.18 / +2.09%
|
8.71
|
9.00
|
8.63
|
8.81
|
8.76
|
8.81
|
538,000
|
|
|
4/11/2023
|
+0.05 / +0.58%
|
8.61
|
8.70
|
8.30
|
8.63
|
8.52
|
8.63
|
554,200
|
|
|
4/10/2023
|
-0.20 / -2.28%
|
8.88
|
9.16
|
8.58
|
8.58
|
8.89
|
8.58
|
594,800
|
|
|
4/7/2023
|
-0.08 / -0.90%
|
8.84
|
8.86
|
8.63
|
8.78
|
8.74
|
8.78
|
643,300
|
|
|
4/6/2023
|
+0.05 / +0.57%
|
8.90
|
9.29
|
8.86
|
8.86
|
9.10
|
8.86
|
1,424,300
|
|
|
4/5/2023
|
+0.04 / +0.46%
|
8.61
|
8.90
|
8.61
|
8.81
|
8.74
|
8.81
|
571,300
|
|
|
4/4/2023
|
+0.13 / +1.50%
|
8.73
|
8.85
|
8.53
|
8.77
|
8.64
|
8.77
|
781,300
|
|
|
4/3/2023
|
+0.26 / +3.10%
|
8.96
|
8.96
|
8.52
|
8.64
|
8.77
|
8.64
|
799,800
|
|
|
3/31/2023
|
+0.11 / +1.33%
|
8.28
|
8.70
|
8.28
|
8.38
|
8.43
|
8.38
|
415,900
|
|
|
3/30/2023
|
+0.54 / +6.99%
|
7.76
|
8.27
|
7.73
|
8.27
|
8.17
|
8.27
|
1,311,400
|
|
|
3/29/2023
|
-0.06 / -0.77%
|
7.79
|
7.79
|
7.63
|
7.73
|
7.68
|
7.73
|
72,100
|
|
|
3/28/2023
|
+0.04 / +0.52%
|
7.75
|
7.86
|
7.72
|
7.79
|
7.77
|
7.79
|
316,900
|
|
|
3/27/2023
|
+0.07 / +0.91%
|
7.75
|
7.75
|
7.61
|
7.75
|
7.68
|
7.75
|
330,200
|
|
|
3/24/2023
|
+0.14 / +1.86%
|
7.54
|
7.69
|
7.49
|
7.68
|
7.58
|
7.68
|
396,600
|
|
|
3/23/2023
|
0.00 / 0.00%
|
7.47
|
7.56
|
7.43
|
7.54
|
7.48
|
7.54
|
208,100
|
|
|
3/22/2023
|
-0.05 / -0.66%
|
7.72
|
7.72
|
7.52
|
7.54
|
7.59
|
7.54
|
108,100
|
|
|
3/21/2023
|
+0.06 / +0.80%
|
7.55
|
7.65
|
7.47
|
7.59
|
7.54
|
7.59
|
143,900
|
|
|
3/20/2023
|
-0.15 / -1.95%
|
7.69
|
7.70
|
7.43
|
7.53
|
7.52
|
7.53
|
255,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
7.70
|
7.79
|
7.62
|
7.68
|
7.67
|
7.68
|
125,000
|
|
|
3/16/2023
|
-0.13 / -1.66%
|
7.78
|
7.78
|
7.50
|
7.68
|
7.64
|
7.68
|
117,000
|
|
|
3/15/2023
|
+0.32 / +4.27%
|
7.60
|
7.81
|
7.54
|
7.81
|
7.70
|
7.81
|
280,800
|
|
|
3/14/2023
|
-0.15 / -1.96%
|
7.63
|
7.63
|
7.45
|
7.49
|
7.54
|
7.49
|
181,000
|
|
|
3/13/2023
|
-0.03 / -0.39%
|
7.79
|
7.79
|
7.55
|
7.64
|
7.65
|
7.64
|
74,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|