|
|
Closing price on 8/5/2024
|
|
| Open |
11.00 |
| High |
11.05 |
| Low |
10.35 |
| Volume |
1,252,900 |
| Split-adjusted Price |
10.35 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/15/2024
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.85
|
12.00
|
11.93
|
12.00
|
487,500
|
|
|
7/12/2024
|
-0.05 / -0.41%
|
12.20
|
12.30
|
11.95
|
12.10
|
12.08
|
12.10
|
683,700
|
|
|
7/11/2024
|
-0.35 / -2.80%
|
12.60
|
12.80
|
12.10
|
12.15
|
12.40
|
12.15
|
694,600
|
|
|
7/10/2024
|
+0.55 / +4.60%
|
12.00
|
12.50
|
11.85
|
12.50
|
12.17
|
12.50
|
1,185,500
|
|
|
7/9/2024
|
+0.10 / +0.84%
|
11.85
|
12.05
|
11.75
|
11.95
|
11.90
|
11.95
|
732,100
|
|
|
7/8/2024
|
-0.25 / -2.07%
|
12.05
|
12.15
|
11.70
|
11.85
|
11.87
|
11.85
|
1,190,000
|
|
|
7/5/2024
|
+0.20 / +1.68%
|
11.90
|
12.15
|
11.85
|
12.10
|
12.00
|
12.10
|
525,000
|
|
|
7/4/2024
|
-0.15 / -1.24%
|
12.10
|
12.20
|
11.80
|
11.90
|
11.93
|
11.90
|
777,500
|
|
|
7/3/2024
|
-0.20 / -1.63%
|
12.35
|
12.35
|
12.05
|
12.05
|
12.18
|
12.05
|
475,600
|
|
|
7/2/2024
|
+0.25 / +2.08%
|
12.00
|
12.25
|
11.80
|
12.25
|
12.09
|
12.25
|
956,700
|
|
|
7/1/2024
|
+0.55 / +4.80%
|
11.50
|
12.00
|
11.45
|
12.00
|
11.68
|
12.00
|
706,500
|
|
|
6/28/2024
|
-0.20 / -1.72%
|
11.70
|
12.00
|
11.30
|
11.45
|
11.63
|
11.45
|
854,300
|
|
|
6/27/2024
|
-0.35 / -2.92%
|
11.95
|
12.00
|
11.50
|
11.65
|
11.71
|
11.65
|
1,128,400
|
|
|
6/26/2024
|
+0.15 / +1.27%
|
11.95
|
12.30
|
11.75
|
12.00
|
11.94
|
12.00
|
1,011,900
|
|
|
6/25/2024
|
-0.30 / -2.47%
|
12.15
|
12.60
|
11.60
|
11.85
|
12.15
|
11.85
|
621,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|