|
|
Closing price on 4/6/2022
|
|
| Open |
18.25 |
| High |
18.80 |
| Low |
18.25 |
| Volume |
745,900 |
| Split-adjusted Price |
16.86 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2022
|
+0.05 / +0.27%
|
18.25
|
18.80
|
18.25
|
18.55
|
18.52
|
16.86
|
745,900
|
|
|
4/5/2022
|
-0.45 / -2.37%
|
18.65
|
19.00
|
18.50
|
18.50
|
18.74
|
16.82
|
665,200
|
|
|
4/4/2022
|
+0.40 / +2.16%
|
18.70
|
19.15
|
18.50
|
18.95
|
18.81
|
17.23
|
732,800
|
|
|
4/1/2022
|
+0.35 / +1.92%
|
18.00
|
18.70
|
17.90
|
18.55
|
18.34
|
16.86
|
533,300
|
|
|
3/31/2022
|
-0.60 / -3.19%
|
18.60
|
19.10
|
18.00
|
18.20
|
18.42
|
16.55
|
992,300
|
|
|
3/30/2022
|
-0.80 / -4.08%
|
19.60
|
19.65
|
18.50
|
18.80
|
19.12
|
17.09
|
1,009,900
|
|
|
3/29/2022
|
+0.60 / +3.16%
|
19.05
|
19.75
|
19.00
|
19.60
|
19.46
|
17.82
|
701,800
|
|
|
3/28/2022
|
-0.75 / -3.80%
|
19.55
|
19.55
|
18.65
|
19.00
|
19.12
|
17.27
|
1,364,900
|
|
|
3/25/2022
|
+0.15 / +0.77%
|
19.50
|
20.15
|
19.40
|
19.75
|
19.85
|
17.95
|
950,800
|
|
|
3/24/2022
|
+0.25 / +1.29%
|
19.30
|
19.95
|
19.05
|
19.60
|
19.44
|
17.82
|
1,220,500
|
|
|
3/23/2022
|
-0.45 / -2.27%
|
19.65
|
19.70
|
19.20
|
19.35
|
19.43
|
17.59
|
1,208,400
|
|
|
3/22/2022
|
0.00 / 0.00%
|
20.00
|
20.50
|
19.60
|
19.80
|
19.97
|
18.00
|
1,470,500
|
|
|
3/21/2022
|
+0.90 / +4.76%
|
19.25
|
20.00
|
19.10
|
19.80
|
19.54
|
18.00
|
2,163,700
|
|
|
3/18/2022
|
+0.70 / +3.85%
|
18.40
|
18.95
|
18.20
|
18.90
|
18.75
|
17.18
|
1,676,200
|
|
|
3/17/2022
|
+0.20 / +1.11%
|
18.05
|
18.50
|
18.00
|
18.20
|
18.18
|
16.55
|
622,500
|
|
|
3/16/2022
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.00
|
18.14
|
16.36
|
281,800
|
|
|
3/15/2022
|
+0.60 / +3.45%
|
17.35
|
18.00
|
17.35
|
18.00
|
17.68
|
16.36
|
520,300
|
|
|
3/14/2022
|
-0.70 / -3.87%
|
18.10
|
18.10
|
17.30
|
17.40
|
17.62
|
15.82
|
597,300
|
|
|
3/11/2022
|
-0.40 / -2.16%
|
18.20
|
18.50
|
17.95
|
18.10
|
18.21
|
16.45
|
591,600
|
|
|
3/10/2022
|
+0.30 / +1.65%
|
18.50
|
18.80
|
18.35
|
18.50
|
18.57
|
16.82
|
439,200
|
|
|
3/9/2022
|
-0.30 / -1.62%
|
18.60
|
18.60
|
17.85
|
18.20
|
18.17
|
16.55
|
586,900
|
|
|
3/8/2022
|
-0.60 / -3.14%
|
19.00
|
19.10
|
18.35
|
18.50
|
18.74
|
16.82
|
663,000
|
|
|
3/7/2022
|
+0.85 / +4.66%
|
18.50
|
19.35
|
18.10
|
19.10
|
18.65
|
17.36
|
1,654,000
|
|
|
3/4/2022
|
+0.40 / +2.24%
|
17.85
|
18.55
|
17.85
|
18.25
|
18.19
|
16.59
|
997,500
|
|
|
3/3/2022
|
0.00 / 0.00%
|
17.30
|
18.00
|
17.30
|
17.85
|
17.73
|
16.23
|
386,700
|
|
|
3/2/2022
|
-0.25 / -1.38%
|
18.10
|
18.10
|
17.70
|
17.85
|
17.86
|
16.23
|
395,700
|
|
|
3/1/2022
|
+0.50 / +2.84%
|
17.50
|
18.35
|
17.50
|
18.10
|
17.98
|
16.45
|
533,800
|
|
|
2/28/2022
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.20
|
17.60
|
17.54
|
16.00
|
511,800
|
|
|
2/25/2022
|
+0.10 / +0.56%
|
17.95
|
18.35
|
17.80
|
17.90
|
17.96
|
16.27
|
516,600
|
|
|
2/24/2022
|
-0.65 / -3.52%
|
18.30
|
18.60
|
17.30
|
17.80
|
17.98
|
16.18
|
705,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|