|
|
Closing price on 8/23/2022
|
|
| Open |
14.45 |
| High |
15.00 |
| Low |
14.05 |
| Volume |
1,038,400 |
| Split-adjusted Price |
13.64 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2022
|
+0.25 / +1.69%
|
14.45
|
15.00
|
14.05
|
15.00
|
14.52
|
13.64
|
1,038,400
|
|
|
8/22/2022
|
-1.10 / -6.94%
|
15.55
|
15.55
|
14.75
|
14.75
|
15.06
|
13.41
|
1,470,500
|
|
|
8/19/2022
|
-0.30 / -1.86%
|
16.20
|
16.30
|
15.60
|
15.85
|
15.91
|
14.41
|
641,300
|
|
|
8/18/2022
|
+0.50 / +3.19%
|
15.70
|
16.35
|
15.50
|
16.15
|
15.93
|
14.68
|
980,800
|
|
|
8/17/2022
|
+0.75 / +5.03%
|
14.85
|
15.90
|
14.85
|
15.65
|
15.71
|
14.23
|
1,827,000
|
|
|
8/16/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.75
|
14.90
|
15.00
|
13.55
|
505,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
15.05
|
15.15
|
14.70
|
14.90
|
14.90
|
13.55
|
486,800
|
|
|
8/12/2022
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.50
|
14.90
|
14.80
|
13.55
|
403,400
|
|
|
8/11/2022
|
-0.40 / -2.65%
|
15.20
|
15.50
|
14.65
|
14.70
|
15.02
|
13.36
|
793,800
|
|
|
8/10/2022
|
+0.65 / +4.50%
|
14.30
|
15.40
|
14.20
|
15.10
|
14.99
|
13.73
|
1,124,800
|
|
|
8/9/2022
|
-0.45 / -3.02%
|
14.85
|
15.20
|
14.30
|
14.45
|
14.64
|
13.14
|
826,900
|
|
|
8/8/2022
|
+0.90 / +6.43%
|
14.70
|
14.95
|
14.50
|
14.90
|
14.83
|
13.55
|
1,589,500
|
|
|
8/5/2022
|
+0.90 / +6.87%
|
13.10
|
14.00
|
13.00
|
14.00
|
13.67
|
12.73
|
567,100
|
|
|
8/4/2022
|
+0.20 / +1.55%
|
13.00
|
13.45
|
12.80
|
13.10
|
13.04
|
11.91
|
623,100
|
|
|
8/3/2022
|
+0.25 / +1.98%
|
12.80
|
13.20
|
12.30
|
12.90
|
12.89
|
11.73
|
1,054,900
|
|
|
8/2/2022
|
+0.80 / +6.75%
|
12.65
|
12.65
|
12.65
|
12.65
|
12.65
|
11.50
|
973,100
|
|
|
8/1/2022
|
+0.75 / +6.76%
|
11.85
|
11.85
|
11.85
|
11.85
|
11.85
|
10.77
|
260,600
|
|
|
7/29/2022
|
+0.70 / +6.73%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
10.09
|
201,800
|
|
|
7/28/2022
|
+0.25 / +2.46%
|
10.30
|
10.60
|
10.20
|
10.40
|
10.40
|
9.45
|
335,800
|
|
|
7/27/2022
|
+0.15 / +1.50%
|
10.00
|
10.15
|
9.82
|
10.15
|
9.98
|
9.23
|
76,800
|
|
|
7/26/2022
|
-0.30 / -2.91%
|
10.25
|
10.40
|
9.96
|
10.00
|
10.10
|
9.09
|
353,200
|
|
|
7/25/2022
|
-0.25 / -2.37%
|
10.55
|
10.55
|
10.25
|
10.30
|
10.36
|
9.36
|
154,800
|
|
|
7/22/2022
|
0.00 / 0.00%
|
10.55
|
10.80
|
10.55
|
10.55
|
10.59
|
9.59
|
69,700
|
|
|
7/21/2022
|
-0.15 / -1.40%
|
10.70
|
10.95
|
10.50
|
10.55
|
10.63
|
9.59
|
143,100
|
|
|
7/20/2022
|
+0.20 / +1.90%
|
10.70
|
11.00
|
10.65
|
10.70
|
10.82
|
9.73
|
312,300
|
|
|
7/19/2022
|
0.00 / 0.00%
|
10.55
|
10.60
|
10.30
|
10.50
|
10.46
|
9.55
|
217,900
|
|
|
7/18/2022
|
+0.20 / +1.94%
|
10.35
|
10.80
|
10.30
|
10.50
|
10.63
|
9.55
|
427,600
|
|
|
7/15/2022
|
+0.05 / +0.49%
|
10.40
|
10.70
|
10.25
|
10.30
|
10.44
|
9.36
|
231,500
|
|
|
7/14/2022
|
-0.05 / -0.49%
|
10.30
|
10.50
|
10.00
|
10.25
|
10.25
|
9.32
|
135,300
|
|
|
7/13/2022
|
+0.60 / +6.19%
|
9.72
|
10.35
|
9.71
|
10.30
|
10.21
|
9.36
|
699,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|