|
Closing price on 6/18/2024
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
309,200 |
| Split-adjusted Price |
10.85 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/18/2024
|
+0.10 / +0.93%
|
10.80
|
11.10
|
10.80
|
10.85
|
10.94
|
10.85
|
309,200
|
|
|
6/17/2024
|
-0.35 / -3.15%
|
11.10
|
11.20
|
10.75
|
10.75
|
10.88
|
10.75
|
530,400
|
|
|
6/14/2024
|
-0.45 / -3.90%
|
11.60
|
11.60
|
11.10
|
11.10
|
11.30
|
11.10
|
781,300
|
|
|
6/13/2024
|
+0.25 / +2.21%
|
11.40
|
11.75
|
11.35
|
11.55
|
11.55
|
11.55
|
1,025,800
|
|
|
6/12/2024
|
+0.15 / +1.35%
|
11.25
|
11.45
|
11.15
|
11.30
|
11.28
|
11.30
|
512,700
|
|
|
6/11/2024
|
-0.05 / -0.45%
|
11.35
|
11.45
|
11.05
|
11.15
|
11.22
|
11.15
|
607,300
|
|
|
6/10/2024
|
-0.05 / -0.44%
|
11.30
|
11.40
|
11.10
|
11.20
|
11.18
|
11.20
|
755,100
|
|
|
6/7/2024
|
-0.15 / -1.32%
|
11.40
|
11.45
|
11.15
|
11.25
|
11.27
|
11.25
|
763,700
|
|
|
6/6/2024
|
+0.05 / +0.44%
|
11.35
|
11.60
|
11.05
|
11.40
|
11.33
|
11.40
|
824,300
|
|
|
6/5/2024
|
+0.05 / +0.44%
|
11.60
|
11.70
|
11.30
|
11.35
|
11.51
|
11.35
|
889,200
|
|
|
6/4/2024
|
+0.70 / +6.60%
|
10.60
|
11.30
|
10.60
|
11.30
|
11.06
|
11.30
|
1,365,100
|
|
|
6/3/2024
|
+0.25 / +2.42%
|
10.45
|
10.70
|
10.40
|
10.60
|
10.60
|
10.60
|
535,200
|
|
|
5/31/2024
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.25
|
10.35
|
10.35
|
10.35
|
195,000
|
|
|
5/30/2024
|
-0.15 / -1.43%
|
10.40
|
10.50
|
10.10
|
10.35
|
10.29
|
10.35
|
505,200
|
|
|
5/29/2024
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.58
|
10.50
|
362,000
|
|
|
5/28/2024
|
+0.20 / +1.93%
|
10.45
|
10.60
|
10.40
|
10.55
|
10.50
|
10.55
|
401,500
|
|
|
5/27/2024
|
-0.05 / -0.48%
|
10.55
|
10.55
|
10.30
|
10.35
|
10.37
|
10.35
|
276,700
|
|
|
5/24/2024
|
-0.45 / -4.15%
|
10.60
|
10.80
|
10.25
|
10.40
|
10.54
|
10.40
|
702,800
|
|
|
5/23/2024
|
+0.05 / +0.46%
|
10.70
|
10.85
|
10.60
|
10.85
|
10.73
|
10.85
|
321,100
|
|
|
5/22/2024
|
+0.10 / +0.93%
|
10.85
|
10.95
|
10.70
|
10.80
|
10.81
|
10.80
|
511,900
|
|
|
5/21/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.50
|
10.70
|
10.61
|
10.70
|
223,400
|
|
|
5/20/2024
|
+0.25 / +2.39%
|
10.55
|
10.80
|
10.50
|
10.70
|
10.63
|
10.70
|
658,900
|
|
|
5/17/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.30
|
10.45
|
10.43
|
10.45
|
247,800
|
|
|
5/16/2024
|
0.00 / 0.00%
|
10.45
|
10.60
|
10.45
|
10.45
|
10.51
|
10.45
|
264,500
|
|
|
5/15/2024
|
+0.25 / +2.45%
|
10.20
|
10.55
|
10.20
|
10.45
|
10.40
|
10.45
|
369,200
|
|
|
5/14/2024
|
0.00 / 0.00%
|
10.25
|
10.35
|
10.10
|
10.20
|
10.23
|
10.20
|
143,200
|
|
|
5/13/2024
|
+0.15 / +1.49%
|
10.15
|
10.30
|
10.05
|
10.20
|
10.18
|
10.20
|
206,000
|
|
|
5/10/2024
|
-0.15 / -1.47%
|
10.20
|
10.30
|
10.05
|
10.05
|
10.12
|
10.05
|
240,600
|
|
|
5/9/2024
|
-0.20 / -1.92%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.26
|
10.20
|
269,700
|
|
|
5/8/2024
|
+0.10 / +0.97%
|
10.20
|
10.45
|
10.15
|
10.40
|
10.30
|
10.40
|
333,700
|
|
|