|
|
Closing price on 5/6/2022
|
|
| Open |
13.75 |
| High |
13.75 |
| Low |
13.15 |
| Volume |
225,400 |
| Split-adjusted Price |
11.95 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|