|
|
Closing price on 5/25/2023
|
|
| Open |
12.30 |
| High |
13.15 |
| Low |
12.10 |
| Volume |
1,547,700 |
| Split-adjusted Price |
12.45 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
+0.15 / +1.22%
|
12.30
|
13.15
|
12.10
|
12.45
|
12.67
|
12.45
|
1,547,700
|
|
|
5/24/2023
|
+0.45 / +3.80%
|
11.90
|
12.35
|
11.80
|
12.30
|
12.07
|
12.30
|
1,430,300
|
|
|
5/23/2023
|
+0.65 / +5.80%
|
11.50
|
11.95
|
11.40
|
11.85
|
11.79
|
11.85
|
2,568,600
|
|
|
5/22/2023
|
+0.70 / +6.67%
|
10.70
|
11.20
|
10.50
|
11.20
|
10.92
|
11.20
|
1,351,100
|
|
|
5/19/2023
|
-0.05 / -0.47%
|
10.60
|
10.75
|
10.05
|
10.50
|
10.39
|
10.50
|
902,900
|
|
|
5/18/2023
|
-0.05 / -0.47%
|
10.60
|
10.85
|
10.55
|
10.55
|
10.70
|
10.55
|
838,900
|
|
|
5/17/2023
|
-0.35 / -3.20%
|
10.55
|
11.00
|
10.55
|
10.60
|
10.72
|
10.60
|
972,800
|
|
|
5/16/2023
|
+0.25 / +2.34%
|
10.80
|
11.20
|
10.50
|
10.95
|
10.87
|
10.95
|
994,700
|
|
|
5/15/2023
|
-0.15 / -1.38%
|
11.25
|
11.25
|
10.65
|
10.70
|
10.83
|
10.70
|
810,800
|
|
|
5/12/2023
|
-0.15 / -1.36%
|
10.90
|
11.00
|
10.60
|
10.85
|
10.75
|
10.85
|
1,139,300
|
|
|
5/11/2023
|
+0.10 / +0.92%
|
11.40
|
11.40
|
10.85
|
11.00
|
11.06
|
11.00
|
1,519,700
|
|
|
5/10/2023
|
+0.70 / +6.86%
|
10.35
|
10.90
|
10.15
|
10.90
|
10.57
|
10.90
|
1,159,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
9.80
|
10.20
|
10.01
|
10.20
|
1,018,700
|
|
|
5/8/2023
|
+0.46 / +4.72%
|
10.00
|
10.25
|
9.93
|
10.20
|
10.11
|
10.20
|
1,805,900
|
|
|
5/5/2023
|
+0.63 / +6.92%
|
9.13
|
9.74
|
8.99
|
9.74
|
9.37
|
9.74
|
2,038,800
|
|
|
5/4/2023
|
-0.01 / -0.11%
|
8.95
|
9.40
|
8.95
|
9.11
|
9.15
|
9.11
|
962,100
|
|
|
4/28/2023
|
+0.35 / +3.99%
|
9.36
|
9.36
|
9.02
|
9.12
|
9.19
|
9.12
|
1,396,000
|
|
|
4/27/2023
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.20
|
8.77
|
8.69
|
8.77
|
1,370,800
|
|
|
4/26/2023
|
+0.02 / +0.24%
|
8.17
|
8.20
|
8.06
|
8.20
|
8.14
|
8.20
|
108,600
|
|
|
4/25/2023
|
+0.12 / +1.49%
|
8.10
|
8.39
|
8.10
|
8.18
|
8.23
|
8.18
|
335,200
|
|
|
4/24/2023
|
+0.04 / +0.50%
|
8.05
|
8.19
|
8.03
|
8.06
|
8.09
|
8.06
|
164,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|