|
Closing price on 9/9/2021
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
192,200 |
| Split-adjusted Price |
11.98 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2021
|
-0.20 / -1.36%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
11.98
|
192,200
|
|
|
9/8/2021
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.60
|
14.70
|
14.66
|
12.15
|
40,600
|
|
|
9/7/2021
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.70
|
14.80
|
14.91
|
12.23
|
143,200
|
|
|
9/6/2021
|
+0.90 / +6.43%
|
14.45
|
14.95
|
14.30
|
14.90
|
14.60
|
12.31
|
513,100
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
11.57
|
88,900
|
|
|
8/31/2021
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.85
|
14.00
|
14.02
|
11.57
|
76,400
|
|
|
8/30/2021
|
+0.35 / +2.57%
|
13.70
|
14.00
|
13.70
|
13.95
|
13.89
|
11.53
|
38,000
|
|
|
8/27/2021
|
-0.10 / -0.73%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.57
|
11.24
|
5,600
|
|
|
8/26/2021
|
+0.20 / +1.48%
|
13.75
|
13.80
|
13.50
|
13.70
|
13.58
|
11.32
|
7,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.50
|
13.35
|
11.16
|
20,000
|
|
|
8/24/2021
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
11.16
|
28,000
|
|
|
8/23/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.44
|
11.40
|
30,500
|
|
|
8/20/2021
|
-0.35 / -2.47%
|
14.15
|
14.15
|
13.60
|
13.80
|
13.98
|
11.40
|
101,700
|
|
|
8/19/2021
|
0.00 / 0.00%
|
14.25
|
14.25
|
13.80
|
14.15
|
13.99
|
11.69
|
80,400
|
|
|
8/18/2021
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.00
|
14.15
|
14.06
|
11.69
|
68,200
|
|
|
8/17/2021
|
+0.05 / +0.36%
|
14.20
|
14.70
|
14.00
|
14.05
|
14.26
|
11.61
|
91,500
|
|
|
8/16/2021
|
+0.20 / +1.45%
|
13.65
|
14.00
|
13.65
|
14.00
|
13.89
|
11.57
|
107,500
|
|
|
8/13/2021
|
+0.10 / +0.73%
|
13.50
|
13.80
|
13.45
|
13.80
|
13.62
|
11.40
|
44,500
|
|
|
8/12/2021
|
-0.10 / -0.72%
|
13.60
|
13.90
|
13.50
|
13.70
|
13.79
|
11.32
|
33,800
|
|
|
8/11/2021
|
-0.15 / -1.08%
|
13.95
|
13.95
|
13.35
|
13.80
|
13.78
|
11.40
|
34,900
|
|
|
8/10/2021
|
0.00 / 0.00%
|
13.95
|
14.20
|
13.00
|
13.95
|
13.71
|
11.53
|
98,700
|
|
|
8/9/2021
|
+0.20 / +1.45%
|
13.75
|
14.10
|
13.60
|
13.95
|
13.94
|
11.53
|
77,900
|
|
|
8/6/2021
|
+0.40 / +3.00%
|
13.35
|
13.80
|
13.35
|
13.75
|
13.57
|
11.36
|
71,700
|
|
|
8/5/2021
|
+0.35 / +2.69%
|
13.25
|
13.40
|
12.95
|
13.35
|
13.05
|
11.03
|
27,200
|
|
|
8/4/2021
|
+0.15 / +1.17%
|
12.85
|
13.00
|
12.80
|
13.00
|
12.86
|
10.74
|
9,800
|
|
|
8/3/2021
|
-0.25 / -1.91%
|
13.10
|
13.10
|
12.60
|
12.85
|
12.87
|
10.62
|
16,400
|
|
|
8/2/2021
|
+0.30 / +2.34%
|
13.00
|
13.10
|
12.85
|
13.10
|
12.92
|
10.83
|
21,600
|
|
|
7/30/2021
|
+0.20 / +1.59%
|
12.60
|
13.30
|
12.60
|
12.80
|
12.78
|
10.58
|
17,600
|
|
|
7/29/2021
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.73
|
10.41
|
2,200
|
|
|
7/28/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.86
|
10.66
|
700
|
|
|