|
|
Closing price on 8/8/2022
|
|
| Open |
14.70 |
| High |
14.95 |
| Low |
14.50 |
| Volume |
1,589,500 |
| Split-adjusted Price |
13.55 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/12/2022
|
+0.20 / +2.11%
|
9.50
|
9.72
|
9.40
|
9.70
|
9.61
|
8.82
|
340,200
|
|
|
7/11/2022
|
-0.09 / -0.94%
|
9.50
|
9.80
|
9.35
|
9.50
|
9.51
|
8.64
|
118,200
|
|
|
7/8/2022
|
+0.24 / +2.57%
|
9.40
|
9.60
|
9.30
|
9.59
|
9.50
|
8.72
|
301,700
|
|
|
7/7/2022
|
-0.05 / -0.53%
|
9.21
|
9.42
|
9.21
|
9.35
|
9.28
|
8.50
|
201,100
|
|
|
7/6/2022
|
0.00 / 0.00%
|
9.49
|
9.49
|
9.25
|
9.40
|
9.40
|
8.55
|
130,700
|
|
|
7/5/2022
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.00
|
9.40
|
9.38
|
8.55
|
331,900
|
|
|
7/4/2022
|
-0.20 / -2.08%
|
9.90
|
9.90
|
9.32
|
9.40
|
9.54
|
8.55
|
55,100
|
|
|
7/1/2022
|
-0.15 / -1.54%
|
9.74
|
9.74
|
9.21
|
9.60
|
9.53
|
8.73
|
91,700
|
|
|
6/30/2022
|
+0.05 / +0.52%
|
9.70
|
9.81
|
9.50
|
9.75
|
9.70
|
8.86
|
201,800
|
|
|
6/29/2022
|
-0.15 / -1.52%
|
9.70
|
9.84
|
9.60
|
9.70
|
9.70
|
8.82
|
59,300
|
|
|
6/28/2022
|
-0.10 / -1.01%
|
9.95
|
9.96
|
9.74
|
9.85
|
9.86
|
8.95
|
120,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|