|
|
Closing price on 7/18/2025
|
|
| Open |
14.30 |
| High |
14.60 |
| Low |
14.15 |
| Volume |
1,549,600 |
| Split-adjusted Price |
14.45 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2025
|
+0.35 / +2.48%
|
14.30
|
14.60
|
14.15
|
14.45
|
14.39
|
14.45
|
1,549,600
|
|
|
7/17/2025
|
+0.20 / +1.44%
|
14.10
|
14.40
|
13.85
|
14.10
|
14.12
|
14.10
|
1,487,000
|
|
|
7/16/2025
|
+0.05 / +0.36%
|
13.80
|
14.15
|
13.80
|
13.90
|
13.92
|
13.90
|
722,900
|
|
|
7/15/2025
|
-0.40 / -2.81%
|
14.45
|
14.60
|
13.75
|
13.85
|
14.08
|
13.85
|
1,567,800
|
|
|
7/14/2025
|
+0.15 / +1.06%
|
14.20
|
14.45
|
13.75
|
14.25
|
13.96
|
14.25
|
1,288,600
|
|
|
7/11/2025
|
-0.70 / -4.73%
|
14.80
|
14.85
|
14.05
|
14.10
|
14.41
|
14.10
|
1,203,800
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.95
|
15.25
|
14.75
|
14.80
|
14.94
|
14.80
|
795,300
|
|
|
7/9/2025
|
+0.05 / +0.34%
|
14.80
|
15.05
|
14.55
|
14.80
|
14.78
|
14.80
|
1,053,200
|
|
|
7/8/2025
|
-0.20 / -1.34%
|
14.95
|
15.10
|
14.70
|
14.75
|
14.89
|
14.75
|
514,200
|
|
|
7/7/2025
|
+0.10 / +0.67%
|
15.15
|
15.30
|
14.85
|
14.95
|
14.95
|
14.95
|
698,000
|
|
|
7/4/2025
|
+0.15 / +1.02%
|
14.70
|
15.15
|
14.70
|
14.85
|
14.96
|
14.85
|
540,700
|
|
|
7/3/2025
|
-0.20 / -1.34%
|
14.90
|
15.40
|
14.60
|
14.70
|
14.97
|
14.70
|
946,200
|
|
|
7/2/2025
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.64
|
14.90
|
454,400
|
|
|
7/1/2025
|
-0.40 / -2.65%
|
15.15
|
15.20
|
14.65
|
14.70
|
14.81
|
14.70
|
458,400
|
|
|
6/30/2025
|
+0.35 / +2.37%
|
14.85
|
15.40
|
14.70
|
15.10
|
15.00
|
15.10
|
634,300
|
|
|
6/27/2025
|
+0.05 / +0.34%
|
14.60
|
14.95
|
14.55
|
14.75
|
14.67
|
14.75
|
450,000
|
|
|
6/26/2025
|
-0.15 / -1.01%
|
14.85
|
15.00
|
14.10
|
14.70
|
14.63
|
14.70
|
690,400
|
|
|
6/25/2025
|
-0.15 / -1.00%
|
15.30
|
15.35
|
14.80
|
14.85
|
14.96
|
14.85
|
494,000
|
|
|
6/24/2025
|
+0.95 / +6.76%
|
14.30
|
15.00
|
14.05
|
15.00
|
14.77
|
15.00
|
1,406,000
|
|
|
6/23/2025
|
-0.10 / -0.71%
|
14.00
|
14.05
|
13.70
|
14.05
|
13.96
|
14.05
|
344,500
|
|
|
6/20/2025
|
+0.40 / +2.91%
|
14.10
|
14.50
|
13.90
|
14.15
|
14.21
|
14.15
|
1,081,900
|
|
|
6/19/2025
|
-0.05 / -0.36%
|
13.80
|
13.85
|
13.55
|
13.75
|
13.64
|
13.75
|
459,600
|
|
|
6/18/2025
|
-0.35 / -2.47%
|
14.10
|
14.20
|
13.75
|
13.80
|
13.89
|
13.80
|
588,700
|
|
|
6/17/2025
|
+0.30 / +2.17%
|
13.90
|
14.55
|
13.85
|
14.15
|
14.12
|
14.15
|
542,300
|
|
|
6/16/2025
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.60
|
13.85
|
13.77
|
13.85
|
519,700
|
|
|
6/13/2025
|
-0.25 / -1.77%
|
13.90
|
14.10
|
13.35
|
13.85
|
13.63
|
13.85
|
1,126,000
|
|
|
6/12/2025
|
0.00 / 0.00%
|
14.10
|
14.35
|
13.70
|
14.10
|
14.11
|
14.10
|
1,003,200
|
|
|
6/11/2025
|
+0.45 / +3.30%
|
13.60
|
14.20
|
13.25
|
14.10
|
13.63
|
14.10
|
1,358,700
|
|
|
6/10/2025
|
-1.00 / -6.83%
|
14.65
|
14.65
|
13.65
|
13.65
|
13.96
|
13.65
|
2,815,800
|
|
|
6/9/2025
|
-0.10 / -0.68%
|
14.95
|
14.95
|
14.50
|
14.65
|
14.65
|
14.65
|
642,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,100,900
|
7.00
|
-2.78%
|
|
|
|
AGG
|
1,802,000
|
17.90
|
-1.10%
|
|
|
|
API
|
1,665,700
|
8.50
|
-5.56%
|
|
|
|
ASM
|
1,987,800
|
8.17
|
-0.61%
|
|
|
|
BCR
|
2,959,100
|
2.30
|
15.00%
|
|
|
|
BII
|
1,495,800
|
0.90
|
12.50%
|
|
|
|
BVL
|
50,200
|
15.70
|
3.97%
|
|
|
|
C21
|
42,200
|
18.90
|
14.55%
|
|
|
|
CCI
|
1,600
|
22.25
|
-5.52%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|