|
Closing price on 5/23/2022
|
|
| Open |
11.85 |
| High |
12.15 |
| Low |
11.55 |
| Volume |
588,600 |
| Split-adjusted Price |
10.82 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
+0.20 / +1.71%
|
11.85
|
12.15
|
11.55
|
11.90
|
11.90
|
10.82
|
588,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.81
|
10.64
|
257,400
|
|
|
5/19/2022
|
-0.45 / -3.70%
|
11.60
|
12.10
|
11.60
|
11.70
|
11.86
|
10.64
|
283,100
|
|
|
5/18/2022
|
+0.15 / +1.25%
|
12.00
|
12.45
|
11.95
|
12.15
|
12.07
|
11.05
|
245,500
|
|
|
5/17/2022
|
+0.70 / +6.19%
|
11.35
|
12.05
|
11.30
|
12.00
|
11.70
|
10.91
|
230,800
|
|
|
5/16/2022
|
+0.30 / +2.73%
|
11.20
|
11.75
|
11.20
|
11.30
|
11.63
|
10.27
|
710,300
|
|
|
5/13/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.12
|
10.00
|
387,500
|
|
|
5/12/2022
|
-0.85 / -6.72%
|
12.65
|
12.65
|
11.80
|
11.80
|
11.97
|
10.73
|
319,800
|
|
|
5/11/2022
|
+0.25 / +2.02%
|
12.40
|
12.90
|
12.30
|
12.65
|
12.52
|
11.50
|
150,100
|
|
|
5/10/2022
|
+0.15 / +1.22%
|
12.00
|
12.50
|
11.60
|
12.40
|
12.20
|
11.27
|
543,900
|
|
|
5/9/2022
|
-0.90 / -6.84%
|
12.85
|
12.85
|
12.25
|
12.25
|
12.29
|
11.14
|
603,500
|
|
|
5/6/2022
|
-0.65 / -4.71%
|
13.75
|
13.75
|
13.15
|
13.15
|
13.46
|
11.95
|
225,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.55
|
13.80
|
14.03
|
12.55
|
373,300
|
|
|
5/4/2022
|
-0.65 / -4.50%
|
14.40
|
14.50
|
13.50
|
13.80
|
14.01
|
12.55
|
379,600
|
|
|
4/29/2022
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.20
|
14.45
|
14.35
|
13.14
|
431,400
|
|
|
4/28/2022
|
-0.10 / -0.68%
|
14.60
|
14.85
|
14.20
|
14.50
|
14.61
|
13.18
|
137,000
|
|
|
4/27/2022
|
+0.15 / +1.04%
|
14.30
|
14.85
|
14.05
|
14.60
|
14.43
|
13.27
|
163,900
|
|
|
4/26/2022
|
+0.20 / +1.40%
|
13.60
|
14.45
|
13.30
|
14.45
|
13.76
|
13.14
|
524,000
|
|
|
4/25/2022
|
-1.05 / -6.86%
|
15.30
|
15.30
|
14.25
|
14.25
|
14.52
|
12.95
|
324,400
|
|
|
4/22/2022
|
0.00 / 0.00%
|
15.15
|
15.80
|
14.30
|
15.30
|
15.26
|
13.91
|
515,300
|
|
|
4/21/2022
|
-0.85 / -5.26%
|
16.00
|
16.05
|
15.05
|
15.30
|
15.29
|
13.91
|
750,200
|
|
|
4/20/2022
|
-0.05 / -0.31%
|
16.00
|
16.35
|
16.00
|
16.15
|
16.20
|
14.68
|
792,400
|
|
|
4/19/2022
|
-0.10 / -0.61%
|
16.70
|
16.75
|
16.10
|
16.20
|
16.47
|
14.73
|
450,900
|
|
|
4/18/2022
|
-1.20 / -6.86%
|
17.10
|
17.40
|
16.30
|
16.30
|
16.65
|
14.82
|
839,000
|
|
|
4/15/2022
|
-0.10 / -0.57%
|
17.50
|
17.90
|
17.30
|
17.50
|
17.54
|
15.91
|
338,300
|
|
|
4/14/2022
|
0.00 / 0.00%
|
17.60
|
17.75
|
17.45
|
17.60
|
17.63
|
16.00
|
286,000
|
|
|
4/13/2022
|
+0.50 / +2.92%
|
17.25
|
17.70
|
16.60
|
17.60
|
17.13
|
16.00
|
620,000
|
|
|
4/12/2022
|
-0.90 / -5.00%
|
18.05
|
18.45
|
17.10
|
17.10
|
17.64
|
15.55
|
649,100
|
|
|
4/8/2022
|
-0.15 / -0.83%
|
18.10
|
18.45
|
18.00
|
18.00
|
18.15
|
16.36
|
590,700
|
|
|
4/7/2022
|
-0.40 / -2.16%
|
18.55
|
18.55
|
18.05
|
18.15
|
18.29
|
16.50
|
764,100
|
|
|