|
|
Closing price on 8/26/2024
|
|
| Open |
11.70 |
| High |
11.85 |
| Low |
11.45 |
| Volume |
1,012,300 |
| Split-adjusted Price |
11.45 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2024
|
-0.05 / -0.43%
|
11.70
|
11.85
|
11.45
|
11.45
|
11.70
|
11.45
|
1,012,300
|
|
|
8/23/2024
|
+0.25 / +2.22%
|
11.25
|
11.55
|
11.20
|
11.50
|
11.45
|
11.50
|
852,000
|
|
|
8/22/2024
|
0.00 / 0.00%
|
11.25
|
11.35
|
11.05
|
11.25
|
11.22
|
11.25
|
515,200
|
|
|
8/21/2024
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.10
|
11.25
|
11.28
|
11.25
|
231,000
|
|
|
8/20/2024
|
+0.20 / +1.79%
|
11.10
|
11.60
|
11.05
|
11.35
|
11.35
|
11.35
|
614,200
|
|
|
8/19/2024
|
-0.10 / -0.89%
|
11.40
|
11.40
|
11.15
|
11.15
|
11.25
|
11.15
|
255,500
|
|
|
8/16/2024
|
+0.70 / +6.64%
|
10.65
|
11.25
|
10.65
|
11.25
|
10.99
|
11.25
|
625,900
|
|
|
8/15/2024
|
-0.25 / -2.31%
|
10.80
|
10.80
|
10.30
|
10.55
|
10.54
|
10.55
|
208,600
|
|
|
8/14/2024
|
+0.05 / +0.47%
|
10.80
|
11.05
|
10.75
|
10.80
|
10.85
|
10.80
|
207,000
|
|
|
8/13/2024
|
+0.15 / +1.42%
|
10.60
|
10.95
|
10.55
|
10.75
|
10.73
|
10.75
|
275,800
|
|
|
8/12/2024
|
-0.10 / -0.93%
|
10.65
|
10.70
|
10.55
|
10.60
|
10.60
|
10.60
|
245,400
|
|
|
8/9/2024
|
+0.20 / +1.90%
|
10.65
|
10.75
|
10.50
|
10.70
|
10.60
|
10.70
|
203,600
|
|
|
8/8/2024
|
-0.10 / -0.94%
|
10.60
|
10.75
|
10.40
|
10.50
|
10.58
|
10.50
|
293,800
|
|
|
8/7/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.40
|
10.60
|
10.55
|
10.60
|
401,800
|
|
|
8/6/2024
|
+0.25 / +2.42%
|
10.45
|
10.60
|
10.15
|
10.60
|
10.43
|
10.60
|
386,900
|
|
|
8/5/2024
|
-0.75 / -6.76%
|
11.00
|
11.05
|
10.35
|
10.35
|
10.45
|
10.35
|
1,252,900
|
|
|
8/2/2024
|
+0.05 / +0.45%
|
11.05
|
11.15
|
10.80
|
11.10
|
10.94
|
11.10
|
516,100
|
|
|
8/1/2024
|
-0.55 / -4.74%
|
11.70
|
11.70
|
10.90
|
11.05
|
11.15
|
11.05
|
971,200
|
|
|
7/31/2024
|
-0.05 / -0.43%
|
11.70
|
11.90
|
11.55
|
11.60
|
11.66
|
11.60
|
554,000
|
|
|
7/30/2024
|
-0.55 / -4.51%
|
12.20
|
12.25
|
11.55
|
11.65
|
11.85
|
11.65
|
1,141,000
|
|
|
7/29/2024
|
0.00 / 0.00%
|
12.50
|
12.50
|
12.05
|
12.20
|
12.21
|
12.20
|
560,100
|
|
|
7/26/2024
|
+0.40 / +3.39%
|
11.80
|
12.25
|
11.75
|
12.20
|
12.09
|
12.20
|
1,144,500
|
|
|
7/25/2024
|
-0.05 / -0.42%
|
11.80
|
11.90
|
11.60
|
11.80
|
11.75
|
11.80
|
527,700
|
|
|
7/24/2024
|
+0.70 / +6.28%
|
11.15
|
11.90
|
11.05
|
11.85
|
11.38
|
11.85
|
815,900
|
|
|
7/23/2024
|
+0.05 / +0.45%
|
11.15
|
11.40
|
11.10
|
11.15
|
11.20
|
11.15
|
523,600
|
|
|
7/22/2024
|
+0.05 / +0.45%
|
11.00
|
11.55
|
10.95
|
11.10
|
11.29
|
11.10
|
1,196,800
|
|
|
7/19/2024
|
-0.35 / -3.07%
|
11.40
|
11.40
|
11.05
|
11.05
|
11.15
|
11.05
|
494,800
|
|
|
7/18/2024
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.00
|
11.40
|
11.18
|
11.40
|
703,900
|
|
|
7/17/2024
|
-0.55 / -4.60%
|
12.00
|
12.10
|
11.15
|
11.40
|
11.60
|
11.40
|
1,392,400
|
|
|
7/16/2024
|
-0.05 / -0.42%
|
12.00
|
12.35
|
11.90
|
11.95
|
12.12
|
11.95
|
697,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|