|
|
Closing price on 9/20/2023
|
|
| Open |
11.85 |
| High |
12.20 |
| Low |
11.70 |
| Volume |
375,800 |
| Split-adjusted Price |
12.15 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+0.30 / +2.53%
|
11.85
|
12.20
|
11.70
|
12.15
|
11.98
|
12.15
|
375,800
|
|
|
9/19/2023
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.60
|
11.85
|
11.71
|
11.85
|
209,200
|
|
|
9/18/2023
|
+0.35 / +3.04%
|
11.55
|
11.85
|
11.50
|
11.85
|
11.69
|
11.85
|
402,100
|
|
|
9/15/2023
|
-0.40 / -3.36%
|
11.90
|
12.00
|
11.50
|
11.50
|
11.66
|
11.50
|
1,124,900
|
|
|
9/14/2023
|
-0.50 / -4.03%
|
12.40
|
12.40
|
11.85
|
11.90
|
12.02
|
11.90
|
798,600
|
|
|
9/13/2023
|
-0.20 / -1.59%
|
12.70
|
12.70
|
12.35
|
12.40
|
12.49
|
12.40
|
611,500
|
|
|
9/12/2023
|
+0.40 / +3.28%
|
12.20
|
12.60
|
12.20
|
12.60
|
12.30
|
12.60
|
470,400
|
|
|
9/11/2023
|
-0.70 / -5.43%
|
12.90
|
13.00
|
12.20
|
12.20
|
12.56
|
12.20
|
859,100
|
|
|
9/8/2023
|
-0.05 / -0.39%
|
12.95
|
13.40
|
12.80
|
12.90
|
13.08
|
12.90
|
1,238,600
|
|
|
9/7/2023
|
+0.20 / +1.57%
|
12.75
|
13.15
|
12.75
|
12.95
|
12.96
|
12.95
|
1,403,100
|
|
|
9/6/2023
|
+0.25 / +2.00%
|
12.50
|
12.80
|
12.35
|
12.75
|
12.52
|
12.75
|
688,100
|
|
|
9/5/2023
|
+0.15 / +1.21%
|
12.55
|
12.65
|
12.30
|
12.50
|
12.47
|
12.50
|
691,400
|
|
|
8/31/2023
|
+0.15 / +1.23%
|
12.35
|
12.45
|
12.15
|
12.35
|
12.30
|
12.35
|
572,900
|
|
|
8/30/2023
|
0.00 / 0.00%
|
12.35
|
12.35
|
11.95
|
12.20
|
12.15
|
12.20
|
448,400
|
|
|
8/29/2023
|
+0.05 / +0.41%
|
12.20
|
12.55
|
12.10
|
12.20
|
12.33
|
12.20
|
636,400
|
|
|
8/28/2023
|
0.00 / 0.00%
|
12.05
|
12.30
|
11.95
|
12.15
|
12.13
|
12.15
|
507,800
|
|
|
8/25/2023
|
+0.25 / +2.10%
|
12.00
|
12.30
|
11.85
|
12.15
|
12.03
|
12.15
|
500,800
|
|
|
8/24/2023
|
+0.75 / +6.73%
|
11.15
|
11.90
|
11.15
|
11.90
|
11.63
|
11.90
|
800,400
|
|
|
8/23/2023
|
-0.35 / -3.04%
|
11.80
|
11.80
|
10.80
|
11.15
|
11.43
|
11.15
|
416,800
|
|
|
8/22/2023
|
+0.05 / +0.44%
|
11.65
|
11.70
|
10.70
|
11.50
|
11.26
|
11.50
|
925,500
|
|
|
8/21/2023
|
-0.85 / -6.91%
|
12.20
|
12.25
|
11.45
|
11.45
|
11.71
|
11.45
|
1,031,800
|
|
|
8/18/2023
|
-0.90 / -6.82%
|
13.15
|
13.20
|
12.30
|
12.30
|
12.59
|
12.30
|
1,928,100
|
|
|
8/17/2023
|
-0.50 / -3.65%
|
13.75
|
13.75
|
13.20
|
13.20
|
13.45
|
13.20
|
1,162,000
|
|
|
8/16/2023
|
+0.10 / +0.74%
|
13.65
|
13.80
|
13.50
|
13.70
|
13.64
|
13.70
|
616,900
|
|
|
8/15/2023
|
+0.20 / +1.49%
|
13.60
|
13.80
|
13.55
|
13.60
|
13.71
|
13.60
|
986,800
|
|
|
8/14/2023
|
0.00 / 0.00%
|
13.60
|
13.75
|
13.40
|
13.40
|
13.56
|
13.40
|
1,426,600
|
|
|
8/11/2023
|
-0.10 / -0.74%
|
13.55
|
13.70
|
13.10
|
13.40
|
13.30
|
13.40
|
828,400
|
|
|
8/10/2023
|
-0.25 / -1.82%
|
13.90
|
13.95
|
13.50
|
13.50
|
13.70
|
13.50
|
715,200
|
|
|
8/9/2023
|
+0.10 / +0.73%
|
13.75
|
13.90
|
13.55
|
13.75
|
13.71
|
13.75
|
798,400
|
|
|
8/8/2023
|
-0.30 / -2.15%
|
14.00
|
14.00
|
13.50
|
13.65
|
13.74
|
13.65
|
1,733,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|