|
Closing price on 6/22/2022
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
9.00 |
| Volume |
168,500 |
| Split-adjusted Price |
8.38 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2022
|
+0.22 / +2.44%
|
9.00
|
9.40
|
9.00
|
9.22
|
9.18
|
8.38
|
168,500
|
|
|
6/21/2022
|
0.00 / 0.00%
|
8.60
|
9.14
|
8.50
|
9.00
|
8.93
|
8.18
|
320,100
|
|
|
6/20/2022
|
-0.17 / -1.85%
|
9.17
|
9.40
|
8.53
|
9.00
|
9.01
|
8.18
|
362,200
|
|
|
6/17/2022
|
-0.68 / -6.90%
|
9.84
|
9.84
|
9.17
|
9.17
|
9.28
|
8.34
|
306,700
|
|
|
6/16/2022
|
-0.60 / -5.74%
|
10.65
|
10.80
|
9.85
|
9.85
|
10.24
|
8.95
|
202,300
|
|
|
6/15/2022
|
-0.75 / -6.70%
|
10.95
|
11.45
|
10.45
|
10.45
|
10.64
|
9.50
|
531,100
|
|
|
6/14/2022
|
-0.10 / -0.88%
|
11.00
|
11.30
|
10.95
|
11.20
|
11.19
|
10.18
|
445,800
|
|
|
6/13/2022
|
-0.60 / -5.04%
|
11.40
|
11.55
|
11.10
|
11.30
|
11.24
|
10.27
|
386,700
|
|
|
6/10/2022
|
-0.35 / -2.86%
|
12.05
|
12.35
|
11.90
|
11.90
|
12.10
|
10.82
|
232,900
|
|
|
6/9/2022
|
+0.45 / +3.81%
|
12.00
|
12.25
|
11.80
|
12.25
|
11.97
|
11.14
|
398,900
|
|
|
6/8/2022
|
+0.40 / +3.51%
|
11.50
|
11.85
|
11.50
|
11.80
|
11.71
|
10.73
|
233,100
|
|
|
6/7/2022
|
-0.30 / -2.56%
|
11.75
|
11.75
|
11.20
|
11.40
|
11.49
|
10.36
|
248,100
|
|
|
6/6/2022
|
-0.20 / -1.68%
|
11.65
|
12.25
|
11.65
|
11.70
|
11.91
|
10.64
|
202,200
|
|
|
6/3/2022
|
-0.35 / -2.86%
|
12.10
|
12.25
|
11.65
|
11.90
|
11.93
|
10.82
|
166,000
|
|
|
6/2/2022
|
-0.15 / -1.21%
|
12.35
|
12.40
|
11.85
|
12.25
|
12.21
|
11.14
|
187,300
|
|
|
6/1/2022
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.36
|
11.27
|
133,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.35
|
12.50
|
12.56
|
11.36
|
258,400
|
|
|
5/30/2022
|
+0.15 / +1.21%
|
12.45
|
12.60
|
12.35
|
12.50
|
12.47
|
11.36
|
235,500
|
|
|
5/27/2022
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.25
|
12.35
|
12.31
|
11.23
|
166,800
|
|
|
5/26/2022
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.20
|
12.30
|
12.35
|
11.18
|
222,500
|
|
|
5/25/2022
|
+0.40 / +3.33%
|
12.10
|
12.50
|
11.90
|
12.40
|
12.24
|
11.27
|
273,500
|
|
|
5/24/2022
|
+0.10 / +0.84%
|
12.15
|
12.25
|
11.90
|
12.00
|
12.06
|
10.91
|
292,400
|
|
|
5/23/2022
|
+0.20 / +1.71%
|
11.85
|
12.15
|
11.55
|
11.90
|
11.90
|
10.82
|
588,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.81
|
10.64
|
257,400
|
|
|
5/19/2022
|
-0.45 / -3.70%
|
11.60
|
12.10
|
11.60
|
11.70
|
11.86
|
10.64
|
283,100
|
|
|
5/18/2022
|
+0.15 / +1.25%
|
12.00
|
12.45
|
11.95
|
12.15
|
12.07
|
11.05
|
245,500
|
|
|
5/17/2022
|
+0.70 / +6.19%
|
11.35
|
12.05
|
11.30
|
12.00
|
11.70
|
10.91
|
230,800
|
|
|
5/16/2022
|
+0.30 / +2.73%
|
11.20
|
11.75
|
11.20
|
11.30
|
11.63
|
10.27
|
710,300
|
|
|
5/13/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.12
|
10.00
|
387,500
|
|
|
5/12/2022
|
-0.85 / -6.72%
|
12.65
|
12.65
|
11.80
|
11.80
|
11.97
|
10.73
|
319,800
|
|
|