|
Closing price on 6/7/2024
|
|
| Open |
11.40 |
| High |
11.45 |
| Low |
11.15 |
| Volume |
763,700 |
| Split-adjusted Price |
11.25 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/7/2024
|
0.00 / 0.00%
|
10.35
|
10.45
|
10.15
|
10.30
|
10.26
|
10.30
|
267,200
|
|
|
5/6/2024
|
+0.30 / +3.00%
|
10.10
|
10.35
|
10.00
|
10.30
|
10.20
|
10.30
|
317,800
|
|
|
5/3/2024
|
+0.07 / +0.70%
|
9.94
|
10.10
|
9.94
|
10.00
|
10.00
|
10.00
|
295,400
|
|
|
5/2/2024
|
+0.08 / +0.81%
|
10.00
|
10.00
|
9.85
|
9.93
|
9.93
|
9.93
|
182,100
|
|
|
4/26/2024
|
-0.10 / -1.01%
|
9.70
|
9.98
|
9.70
|
9.85
|
9.90
|
9.85
|
331,300
|
|
|
4/25/2024
|
-0.15 / -1.49%
|
10.00
|
10.00
|
9.85
|
9.95
|
9.92
|
9.95
|
182,500
|
|
|
4/24/2024
|
+0.38 / +3.91%
|
9.87
|
10.30
|
9.64
|
10.10
|
9.95
|
10.10
|
462,000
|
|
|