|
|
Closing price on 9/12/2022
|
|
| Open |
13.60 |
| High |
13.65 |
| Low |
13.20 |
| Volume |
354,100 |
| Split-adjusted Price |
12.18 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2022
|
-0.25 / -1.83%
|
13.60
|
13.65
|
13.20
|
13.40
|
13.43
|
12.18
|
354,100
|
|
|
9/9/2022
|
+0.30 / +2.25%
|
13.20
|
13.65
|
12.50
|
13.65
|
12.95
|
12.41
|
1,049,200
|
|
|
9/8/2022
|
-0.40 / -2.91%
|
13.95
|
14.00
|
13.30
|
13.35
|
13.56
|
12.14
|
718,500
|
|
|
9/7/2022
|
-0.80 / -5.50%
|
14.75
|
14.75
|
13.75
|
13.75
|
14.20
|
12.50
|
701,900
|
|
|
9/6/2022
|
+0.25 / +1.75%
|
14.30
|
14.90
|
14.30
|
14.55
|
14.60
|
13.23
|
494,200
|
|
|
9/5/2022
|
+0.15 / +1.06%
|
14.15
|
14.40
|
14.10
|
14.30
|
14.24
|
13.00
|
434,500
|
|
|
8/31/2022
|
-0.15 / -1.05%
|
14.05
|
14.40
|
14.00
|
14.15
|
14.21
|
12.86
|
401,200
|
|
|
8/30/2022
|
-0.40 / -2.72%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.60
|
13.00
|
523,000
|
|
|
8/29/2022
|
-0.30 / -2.00%
|
14.50
|
14.70
|
13.95
|
14.70
|
14.27
|
13.36
|
973,500
|
|
|
8/26/2022
|
-0.15 / -0.99%
|
15.15
|
15.65
|
14.95
|
15.00
|
15.28
|
13.64
|
1,048,500
|
|
|
8/25/2022
|
+0.05 / +0.33%
|
15.10
|
15.40
|
14.90
|
15.15
|
15.11
|
13.77
|
507,200
|
|
|
8/24/2022
|
+0.10 / +0.67%
|
15.20
|
15.50
|
14.70
|
15.10
|
15.08
|
13.73
|
656,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|