|
|
Closing price on 5/29/2025
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.65 |
| Volume |
810,600 |
| Split-adjusted Price |
14.05 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2025
|
+0.20 / +1.44%
|
14.00
|
14.20
|
13.65
|
14.05
|
14.03
|
14.05
|
810,600
|
|
|
5/28/2025
|
-0.15 / -1.07%
|
14.10
|
14.40
|
13.60
|
13.85
|
14.08
|
13.85
|
1,002,400
|
|
|
5/27/2025
|
+0.10 / +0.72%
|
14.20
|
14.20
|
13.70
|
14.00
|
14.04
|
14.00
|
1,032,500
|
|
|
5/26/2025
|
+0.90 / +6.92%
|
13.00
|
13.90
|
12.65
|
13.90
|
13.46
|
13.90
|
1,529,000
|
|
|
5/23/2025
|
0.00 / 0.00%
|
13.00
|
13.50
|
12.95
|
13.00
|
13.19
|
13.00
|
644,300
|
|
|
5/22/2025
|
+0.80 / +6.56%
|
12.10
|
13.05
|
12.00
|
13.00
|
12.87
|
13.00
|
2,469,400
|
|
|
5/21/2025
|
-0.10 / -0.81%
|
12.35
|
12.35
|
11.95
|
12.20
|
12.11
|
12.20
|
567,900
|
|
|
5/20/2025
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.22
|
12.30
|
467,200
|
|
|
5/19/2025
|
+0.15 / +1.24%
|
11.80
|
12.45
|
11.80
|
12.25
|
12.21
|
12.25
|
1,040,000
|
|
|
5/16/2025
|
+0.10 / +0.83%
|
12.00
|
12.45
|
11.80
|
12.10
|
12.16
|
12.10
|
765,100
|
|
|
5/15/2025
|
-0.10 / -0.83%
|
12.15
|
12.15
|
11.80
|
12.00
|
11.89
|
12.00
|
320,300
|
|
|
5/14/2025
|
-0.05 / -0.41%
|
12.25
|
12.25
|
11.85
|
12.10
|
12.00
|
12.10
|
725,100
|
|
|
5/13/2025
|
+0.30 / +2.53%
|
11.85
|
12.40
|
11.70
|
12.15
|
12.04
|
12.15
|
864,100
|
|
|
5/12/2025
|
+0.10 / +0.85%
|
12.20
|
12.30
|
11.70
|
11.85
|
11.94
|
11.85
|
768,500
|
|
|
5/9/2025
|
+0.75 / +6.82%
|
11.65
|
11.75
|
11.35
|
11.75
|
11.68
|
11.75
|
1,812,300
|
|
|
5/8/2025
|
+0.70 / +6.80%
|
10.45
|
11.00
|
10.45
|
11.00
|
10.78
|
11.00
|
917,800
|
|
|
5/7/2025
|
+0.25 / +2.49%
|
10.10
|
10.35
|
10.10
|
10.30
|
10.29
|
10.30
|
476,400
|
|
|
5/6/2025
|
+0.09 / +0.90%
|
10.00
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
240,600
|
|
|
5/5/2025
|
+0.01 / +0.10%
|
10.00
|
10.10
|
9.96
|
9.96
|
10.00
|
9.96
|
150,900
|
|
|
4/29/2025
|
-0.05 / -0.50%
|
10.05
|
10.05
|
9.95
|
9.95
|
9.98
|
9.95
|
238,800
|
|
|
4/28/2025
|
-0.05 / -0.50%
|
10.10
|
10.10
|
9.95
|
10.00
|
9.99
|
10.00
|
205,400
|
|
|
4/25/2025
|
-0.05 / -0.50%
|
10.10
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
228,700
|
|
|
4/24/2025
|
0.00 / 0.00%
|
10.05
|
10.20
|
10.05
|
10.10
|
10.11
|
10.10
|
138,000
|
|
|
4/23/2025
|
0.00 / 0.00%
|
10.10
|
10.30
|
9.80
|
10.10
|
10.06
|
10.10
|
590,100
|
|
|
4/22/2025
|
-0.05 / -0.49%
|
10.15
|
10.20
|
9.44
|
10.10
|
9.70
|
10.10
|
535,000
|
|
|
4/21/2025
|
0.00 / 0.00%
|
10.05
|
10.35
|
10.05
|
10.15
|
10.23
|
10.15
|
362,300
|
|
|
4/18/2025
|
+0.05 / +0.50%
|
10.15
|
10.30
|
10.10
|
10.15
|
10.22
|
10.15
|
327,400
|
|
|
4/17/2025
|
+0.10 / +1.00%
|
9.83
|
10.10
|
9.83
|
10.10
|
10.05
|
10.10
|
115,700
|
|
|
4/16/2025
|
-0.10 / -0.99%
|
10.20
|
10.20
|
9.94
|
10.00
|
10.05
|
10.00
|
123,800
|
|
|
4/15/2025
|
-0.15 / -1.46%
|
10.20
|
10.35
|
10.00
|
10.10
|
10.22
|
10.10
|
302,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,269,400
|
7.60
|
2.70%
|
|
|
|
AGG
|
1,746,100
|
17.30
|
2.37%
|
|
|
|
API
|
454,900
|
6.90
|
-4.17%
|
|
|
|
ASM
|
835,300
|
7.27
|
-2.02%
|
|
|
|
BCR
|
10,177,200
|
1.70
|
-15.00%
|
|
|
|
BII
|
233,100
|
0.70
|
0.00%
|
|
|
|
BVL
|
6,300
|
15.50
|
-1.90%
|
|
|
|
C21
|
3,600
|
17.70
|
11.32%
|
|
|
|
CCI
|
100
|
21.60
|
2.13%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|