|
Closing price on 6/6/2025
|
|
| Open |
12.65 |
| High |
12.70 |
| Low |
12.25 |
| Volume |
33,100 |
| Split-adjusted Price |
12.25 |
There is no data on 6/8/2025. Display data on 6/6/2025 instead.
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2025
|
-0.30 / -2.39%
|
12.65
|
12.70
|
12.25
|
12.25
|
12.40
|
12.25
|
33,100
|
|
|
6/5/2025
|
-0.35 / -2.71%
|
12.80
|
12.80
|
12.40
|
12.55
|
12.60
|
12.55
|
101,400
|
|
|
6/4/2025
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.85
|
13.90
|
13.89
|
12.90
|
161,300
|
|
|
6/3/2025
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.75
|
13.85
|
13.83
|
12.85
|
98,000
|
|
|
6/2/2025
|
0.00 / 0.00%
|
13.85
|
13.90
|
13.75
|
13.85
|
13.84
|
12.85
|
85,900
|
|
|
5/30/2025
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.75
|
13.85
|
13.85
|
12.85
|
105,500
|
|
|
5/29/2025
|
+0.10 / +0.72%
|
13.85
|
13.90
|
13.80
|
13.90
|
13.85
|
12.90
|
78,000
|
|
|
5/28/2025
|
+0.20 / +1.47%
|
13.85
|
13.85
|
13.65
|
13.80
|
13.73
|
12.81
|
74,500
|
|
|
5/27/2025
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.50
|
13.60
|
13.56
|
12.62
|
49,100
|
|
|
5/26/2025
|
0.00 / 0.00%
|
13.55
|
13.60
|
13.50
|
13.55
|
13.53
|
12.58
|
37,800
|
|
|
5/23/2025
|
+0.10 / +0.74%
|
13.45
|
13.55
|
13.40
|
13.55
|
13.43
|
12.58
|
32,600
|
|
|
5/22/2025
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.45
|
13.45
|
13.47
|
12.48
|
28,700
|
|
|
5/21/2025
|
-0.05 / -0.37%
|
13.45
|
13.55
|
13.40
|
13.50
|
13.47
|
12.53
|
18,600
|
|
|
5/20/2025
|
0.00 / 0.00%
|
13.45
|
13.55
|
13.30
|
13.55
|
13.42
|
12.58
|
41,900
|
|
|
5/19/2025
|
+0.10 / +0.74%
|
13.50
|
13.65
|
13.40
|
13.55
|
13.48
|
12.58
|
42,200
|
|
|
5/16/2025
|
-0.45 / -3.24%
|
13.85
|
13.85
|
13.30
|
13.45
|
13.53
|
12.48
|
67,700
|
|
|
5/15/2025
|
-0.10 / -0.71%
|
14.20
|
14.25
|
13.85
|
13.90
|
13.94
|
12.90
|
20,800
|
|
|
5/14/2025
|
+0.70 / +5.26%
|
13.40
|
14.20
|
13.30
|
14.00
|
13.83
|
12.99
|
323,200
|
|
|
5/13/2025
|
+0.05 / +0.38%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
12.34
|
84,000
|
|
|
5/12/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.10
|
13.25
|
13.25
|
12.30
|
48,300
|
|
|
5/9/2025
|
0.00 / 0.00%
|
13.25
|
13.40
|
13.20
|
13.25
|
13.20
|
12.30
|
26,900
|
|
|
5/8/2025
|
0.00 / 0.00%
|
13.30
|
13.40
|
13.20
|
13.25
|
13.27
|
12.30
|
15,000
|
|
|
5/7/2025
|
-0.15 / -1.12%
|
13.50
|
13.50
|
13.20
|
13.25
|
13.34
|
12.30
|
41,000
|
|
|
5/6/2025
|
-0.25 / -1.83%
|
13.25
|
13.65
|
13.25
|
13.40
|
13.46
|
12.44
|
11,600
|
|
|
5/5/2025
|
+0.50 / +3.80%
|
13.00
|
13.75
|
13.00
|
13.65
|
13.58
|
12.67
|
27,100
|
|
|
4/29/2025
|
+0.15 / +1.15%
|
13.45
|
13.45
|
13.15
|
13.15
|
13.22
|
12.20
|
41,800
|
|
|
4/28/2025
|
-0.25 / -1.89%
|
12.95
|
13.05
|
12.95
|
13.00
|
13.03
|
12.06
|
6,600
|
|
|
4/25/2025
|
+0.15 / +1.15%
|
13.30
|
13.60
|
13.00
|
13.25
|
13.11
|
12.30
|
71,600
|
|
|
4/24/2025
|
-0.30 / -2.24%
|
13.45
|
13.45
|
13.10
|
13.10
|
13.37
|
12.16
|
34,000
|
|
|
4/23/2025
|
+0.25 / +1.90%
|
13.15
|
13.50
|
13.15
|
13.40
|
13.22
|
12.44
|
27,600
|
|
|