|
|
Closing price on 7/5/2021
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
39,700 |
| Split-adjusted Price |
12.15 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2021
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.74
|
12.15
|
39,700
|
|
|
7/2/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
12.40
|
81,400
|
|
|
7/1/2021
|
+0.35 / +2.37%
|
14.75
|
15.10
|
14.60
|
15.10
|
14.88
|
12.48
|
74,000
|
|
|
6/30/2021
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.50
|
14.75
|
14.55
|
12.19
|
15,600
|
|
|
6/29/2021
|
+0.10 / +0.68%
|
14.85
|
14.90
|
14.65
|
14.70
|
14.71
|
12.15
|
38,200
|
|
|
6/28/2021
|
-0.15 / -1.02%
|
14.85
|
14.85
|
14.45
|
14.60
|
14.59
|
12.07
|
14,600
|
|
|
6/25/2021
|
+0.20 / +1.37%
|
14.50
|
14.75
|
14.40
|
14.75
|
14.49
|
12.19
|
26,500
|
|
|
6/24/2021
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.45
|
14.55
|
14.58
|
12.02
|
29,700
|
|
|
6/23/2021
|
-0.20 / -1.34%
|
15.10
|
15.10
|
14.60
|
14.75
|
14.75
|
12.19
|
80,200
|
|
|
6/22/2021
|
+0.05 / +0.34%
|
14.90
|
15.10
|
14.80
|
14.95
|
14.92
|
12.36
|
67,700
|
|
|
6/21/2021
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.82
|
12.31
|
33,800
|
|
|
6/18/2021
|
-0.05 / -0.33%
|
15.00
|
15.40
|
14.90
|
14.95
|
15.15
|
12.36
|
109,400
|
|
|
6/17/2021
|
+0.95 / +6.76%
|
14.20
|
15.00
|
14.15
|
15.00
|
14.77
|
12.40
|
217,000
|
|
|
6/16/2021
|
-0.15 / -1.06%
|
14.10
|
14.45
|
14.00
|
14.05
|
14.20
|
11.61
|
93,800
|
|
|
6/15/2021
|
+0.10 / +0.71%
|
14.20
|
14.20
|
14.00
|
14.20
|
14.12
|
11.74
|
45,400
|
|
|
6/14/2021
|
-0.20 / -1.40%
|
14.15
|
14.20
|
14.00
|
14.10
|
14.04
|
11.65
|
58,600
|
|
|
6/11/2021
|
+0.40 / +2.88%
|
13.70
|
14.30
|
13.70
|
14.30
|
13.95
|
11.82
|
16,700
|
|
|
6/10/2021
|
-0.20 / -1.42%
|
14.10
|
14.10
|
13.70
|
13.90
|
13.83
|
11.49
|
24,300
|
|
|
6/9/2021
|
+0.10 / +0.71%
|
13.80
|
14.10
|
13.70
|
14.10
|
13.82
|
11.65
|
44,500
|
|
|
6/8/2021
|
-0.30 / -2.10%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.24
|
11.57
|
13,900
|
|
|
6/7/2021
|
-0.30 / -2.05%
|
14.60
|
14.60
|
14.15
|
14.30
|
14.60
|
11.82
|
27,400
|
|
|
6/4/2021
|
0.00 / 0.00%
|
14.20
|
15.00
|
14.20
|
14.60
|
14.44
|
12.07
|
53,600
|
|
|
6/3/2021
|
-0.40 / -2.67%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.62
|
12.07
|
71,400
|
|
|
6/2/2021
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.17
|
12.40
|
94,700
|
|
|
6/1/2021
|
+0.80 / +5.63%
|
14.30
|
15.10
|
14.30
|
15.00
|
14.64
|
12.40
|
123,600
|
|
|
5/31/2021
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.70
|
14.20
|
13.93
|
11.74
|
29,800
|
|
|
5/28/2021
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.99
|
11.57
|
33,600
|
|
|
5/27/2021
|
-0.35 / -2.46%
|
14.05
|
14.20
|
13.90
|
13.90
|
14.00
|
11.49
|
19,500
|
|
|
5/26/2021
|
-0.15 / -1.04%
|
14.40
|
14.90
|
14.10
|
14.25
|
14.27
|
11.78
|
16,400
|
|
|
5/25/2021
|
+0.10 / +0.70%
|
14.80
|
14.80
|
14.30
|
14.40
|
14.41
|
11.90
|
34,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|