|
Closing price on 8/18/2021
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
14.00 |
| Volume |
68,200 |
| Split-adjusted Price |
11.69 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2021
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.15
|
14.06
|
11.69
|
68,200
|
|
|
8/17/2021
|
+0.05 / +0.36%
|
14.20
|
14.70
|
14.00
|
14.05
|
14.26
|
11.61
|
91,500
|
|
|
8/16/2021
|
+0.20 / +1.45%
|
13.65
|
14.00
|
13.65
|
14.00
|
13.89
|
11.57
|
107,500
|
|
|
8/13/2021
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.45
|
13.80
|
13.62
|
11.40
|
44,500
|
|
|
8/12/2021
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.79
|
11.32
|
33,800
|
|
|
8/11/2021
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.35
|
13.80
|
13.78
|
11.40
|
34,900
|
|
|
8/10/2021
|
0.00 / 0.00%
|
13.95
|
14.20
|
13.00
|
13.95
|
13.71
|
11.53
|
98,700
|
|
|
8/9/2021
|
+0.20 / +1.45%
|
13.75
|
14.10
|
13.60
|
13.95
|
13.94
|
11.53
|
77,900
|
|
|
8/6/2021
|
+0.40 / +3.00%
|
13.35
|
13.80
|
13.35
|
13.75
|
13.57
|
11.36
|
71,700
|
|
|
8/5/2021
|
+0.35 / +2.69%
|
13.25
|
13.40
|
12.95
|
13.35
|
13.05
|
11.03
|
27,200
|
|
|
8/4/2021
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.80
|
13.00
|
12.86
|
10.74
|
9,800
|
|
|
8/3/2021
|
-0.25 / -1.91%
|
13.10
|
13.10
|
12.60
|
12.85
|
12.87
|
10.62
|
16,400
|
|
|
8/2/2021
|
+0.30 / +2.34%
|
13.00
|
13.10
|
12.85
|
13.10
|
12.92
|
10.83
|
21,600
|
|
|
7/30/2021
|
+0.20 / +1.59%
|
12.60
|
13.30
|
12.60
|
12.80
|
12.78
|
10.58
|
17,600
|
|
|
7/29/2021
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.73
|
10.41
|
2,200
|
|
|
7/28/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.86
|
10.66
|
700
|
|
|
7/27/2021
|
+0.05 / +0.39%
|
13.00
|
13.05
|
12.80
|
12.80
|
13.00
|
10.58
|
7,000
|
|
|
7/26/2021
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.20
|
12.75
|
12.73
|
10.54
|
2,200
|
|
|
7/23/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
10.50
|
6,700
|
|
|
7/22/2021
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.70
|
10.74
|
11,100
|
|
|
7/21/2021
|
-0.20 / -1.56%
|
12.45
|
12.70
|
12.40
|
12.60
|
12.50
|
10.41
|
2,400
|
|
|
7/20/2021
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.00
|
12.80
|
12.59
|
10.58
|
28,200
|
|
|
7/19/2021
|
-0.95 / -6.99%
|
13.00
|
13.00
|
12.65
|
12.65
|
12.84
|
10.45
|
25,000
|
|
|
7/16/2021
|
+0.25 / +1.87%
|
13.35
|
13.60
|
13.20
|
13.60
|
13.21
|
11.24
|
5,600
|
|
|
7/15/2021
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.30
|
13.35
|
13.37
|
11.03
|
9,800
|
|
|
7/14/2021
|
-0.40 / -2.92%
|
13.25
|
13.30
|
13.25
|
13.30
|
13.25
|
10.99
|
3,400
|
|
|
7/13/2021
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.20
|
11.32
|
8,100
|
|
|
7/12/2021
|
-0.50 / -3.65%
|
13.50
|
13.55
|
13.20
|
13.20
|
13.30
|
10.91
|
32,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.70
|
13.70
|
13.71
|
11.32
|
6,200
|
|
|
7/8/2021
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.70
|
13.70
|
13.77
|
11.32
|
20,200
|
|
|