|
|
Closing price on 5/27/2021
|
|
| Open |
14.05 |
| High |
14.20 |
| Low |
13.90 |
| Volume |
19,500 |
| Split-adjusted Price |
11.49 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2021
|
-0.35 / -2.46%
|
14.05
|
14.20
|
13.90
|
13.90
|
14.00
|
11.49
|
19,500
|
|
|
5/26/2021
|
-0.15 / -1.04%
|
14.40
|
14.90
|
14.10
|
14.25
|
14.27
|
11.78
|
16,400
|
|
|
5/25/2021
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.41
|
11.90
|
34,500
|
|
|
5/24/2021
|
+0.30 / +2.14%
|
14.00
|
14.60
|
14.00
|
14.30
|
14.39
|
11.82
|
23,000
|
|
|
5/21/2021
|
0.00 / 0.00%
|
14.00
|
14.40
|
13.20
|
14.00
|
13.84
|
11.57
|
47,900
|
|
|
5/20/2021
|
-0.30 / -2.10%
|
14.30
|
14.30
|
13.50
|
14.00
|
13.96
|
11.57
|
28,000
|
|
|
5/19/2021
|
-0.40 / -2.72%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.38
|
11.82
|
23,300
|
|
|
5/18/2021
|
-0.50 / -3.29%
|
14.90
|
15.15
|
14.60
|
14.70
|
14.60
|
12.15
|
21,900
|
|
|
5/17/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.85
|
15.20
|
15.20
|
12.56
|
13,100
|
|
|
5/14/2021
|
-0.05 / -0.33%
|
15.25
|
15.30
|
14.80
|
15.20
|
15.25
|
12.56
|
44,200
|
|
|
5/13/2021
|
-0.20 / -1.29%
|
15.25
|
15.35
|
15.25
|
15.25
|
15.29
|
12.60
|
28,100
|
|
|
5/12/2021
|
-0.10 / -0.64%
|
15.85
|
15.85
|
15.40
|
15.45
|
15.54
|
12.77
|
15,000
|
|
|
5/11/2021
|
+0.05 / +0.32%
|
15.50
|
16.10
|
15.50
|
15.55
|
15.62
|
12.85
|
16,200
|
|
|
5/10/2021
|
-0.20 / -1.27%
|
15.70
|
15.70
|
15.25
|
15.50
|
15.70
|
12.81
|
20,500
|
|
|
5/7/2021
|
+0.05 / +0.32%
|
15.90
|
16.40
|
15.65
|
15.70
|
15.65
|
12.98
|
31,100
|
|
|
5/6/2021
|
+0.05 / +0.32%
|
15.65
|
15.80
|
15.60
|
15.65
|
15.70
|
12.93
|
50,800
|
|
|
5/5/2021
|
+0.10 / +0.65%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.45
|
12.89
|
94,800
|
|
|
5/4/2021
|
-0.10 / -0.64%
|
15.10
|
15.60
|
15.10
|
15.50
|
15.60
|
12.81
|
11,400
|
|
|
4/29/2021
|
-0.05 / -0.32%
|
15.65
|
15.70
|
15.60
|
15.60
|
15.66
|
12.89
|
7,100
|
|
|
4/28/2021
|
+0.05 / +0.32%
|
15.65
|
16.00
|
15.60
|
15.65
|
15.60
|
12.93
|
11,800
|
|
|
4/27/2021
|
-0.40 / -2.50%
|
16.00
|
16.00
|
15.60
|
15.60
|
16.00
|
12.89
|
22,600
|
|
|
4/26/2021
|
+0.10 / +0.63%
|
16.00
|
16.20
|
15.10
|
16.00
|
15.90
|
13.22
|
68,000
|
|
|
4/23/2021
|
+0.40 / +2.58%
|
15.50
|
15.90
|
15.10
|
15.90
|
15.55
|
13.14
|
52,300
|
|
|
4/22/2021
|
-0.55 / -3.43%
|
16.05
|
16.25
|
15.50
|
15.50
|
16.05
|
12.81
|
47,000
|
|
|
4/20/2021
|
-0.15 / -0.93%
|
16.40
|
16.55
|
16.05
|
16.05
|
16.25
|
13.26
|
39,700
|
|
|
4/19/2021
|
0.00 / 0.00%
|
16.20
|
16.30
|
16.05
|
16.20
|
16.19
|
13.39
|
27,700
|
|
|
4/16/2021
|
-0.55 / -3.28%
|
16.75
|
17.20
|
15.80
|
16.20
|
16.34
|
13.39
|
85,800
|
|
|
4/15/2021
|
-0.35 / -2.05%
|
17.05
|
17.95
|
16.75
|
16.75
|
16.97
|
13.84
|
69,200
|
|
|
4/14/2021
|
0.00 / 0.00%
|
17.10
|
17.60
|
16.80
|
17.10
|
17.01
|
14.13
|
66,600
|
|
|
4/13/2021
|
-0.60 / -3.39%
|
17.70
|
17.85
|
17.00
|
17.10
|
17.12
|
14.13
|
52,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|