|
Closing price on 4/22/2025
|
|
| Open |
13.20 |
| High |
13.25 |
| Low |
12.30 |
| Volume |
31,800 |
| Split-adjusted Price |
12.35 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2025
|
-0.85 / -6.44%
|
13.20
|
13.25
|
12.30
|
12.35
|
12.42
|
12.35
|
31,800
|
|
|
4/21/2025
|
-0.40 / -2.94%
|
13.00
|
13.20
|
12.80
|
13.20
|
12.97
|
13.20
|
20,200
|
|
|
4/18/2025
|
+0.60 / +4.62%
|
13.50
|
13.90
|
13.10
|
13.60
|
13.46
|
13.60
|
3,200
|
|
|
4/17/2025
|
-0.35 / -2.62%
|
13.35
|
13.35
|
12.90
|
13.00
|
13.01
|
13.00
|
22,000
|
|
|
4/16/2025
|
-0.05 / -0.37%
|
13.40
|
13.55
|
13.10
|
13.35
|
13.33
|
13.35
|
9,500
|
|
|
4/15/2025
|
+0.05 / +0.37%
|
13.40
|
13.45
|
12.80
|
13.40
|
13.29
|
13.40
|
13,500
|
|
|
4/14/2025
|
+0.55 / +4.30%
|
12.55
|
13.35
|
12.55
|
13.35
|
13.13
|
13.35
|
6,500
|
|
|
4/11/2025
|
+0.75 / +6.22%
|
12.50
|
12.85
|
12.30
|
12.80
|
12.69
|
12.80
|
58,700
|
|
|
4/10/2025
|
+0.75 / +6.64%
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
12.05
|
11,200
|
|
|
4/9/2025
|
-0.80 / -6.61%
|
11.30
|
11.95
|
11.30
|
11.30
|
11.51
|
11.30
|
48,500
|
|
|
4/8/2025
|
-0.90 / -6.92%
|
12.15
|
12.90
|
12.10
|
12.10
|
12.19
|
12.10
|
52,200
|
|
|
4/4/2025
|
-0.30 / -2.26%
|
13.30
|
13.30
|
12.70
|
13.00
|
12.95
|
13.00
|
33,500
|
|
|
4/3/2025
|
-0.75 / -5.34%
|
13.65
|
13.65
|
13.10
|
13.30
|
13.18
|
13.30
|
110,200
|
|
|
4/2/2025
|
+0.25 / +1.81%
|
13.90
|
14.05
|
13.80
|
14.05
|
13.98
|
14.05
|
33,500
|
|
|
4/1/2025
|
+0.20 / +1.47%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.83
|
13.80
|
41,800
|
|
|
3/31/2025
|
-0.05 / -0.37%
|
13.65
|
13.75
|
13.55
|
13.60
|
13.60
|
13.60
|
8,200
|
|
|
3/28/2025
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.65
|
13.65
|
13.68
|
13.65
|
32,600
|
|
|
3/27/2025
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.74
|
13.70
|
16,800
|
|
|
3/26/2025
|
-0.20 / -1.44%
|
13.90
|
13.90
|
13.70
|
13.70
|
13.77
|
13.70
|
16,700
|
|
|
3/25/2025
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.90
|
13.90
|
13.94
|
13.90
|
16,800
|
|
|
3/24/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
13.95
|
13.92
|
13.95
|
12,000
|
|
|
3/21/2025
|
+0.20 / +1.45%
|
13.75
|
14.05
|
13.70
|
13.95
|
13.84
|
13.95
|
19,500
|
|
|
3/20/2025
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.70
|
13.75
|
13.78
|
13.75
|
13,500
|
|
|
3/19/2025
|
+0.15 / +1.10%
|
13.65
|
13.95
|
13.65
|
13.80
|
13.75
|
13.80
|
23,300
|
|
|
3/18/2025
|
-0.25 / -1.80%
|
13.90
|
13.95
|
13.65
|
13.65
|
13.79
|
13.65
|
25,800
|
|
|
3/17/2025
|
-0.05 / -0.36%
|
13.65
|
14.15
|
13.65
|
13.90
|
13.75
|
13.90
|
45,100
|
|
|
3/14/2025
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.80
|
13.95
|
13.95
|
13.95
|
22,600
|
|
|
3/13/2025
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.95
|
14.00
|
14.04
|
14.00
|
43,700
|
|
|
3/12/2025
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.10
|
14.18
|
14.10
|
66,500
|
|
|
3/11/2025
|
+0.15 / +1.08%
|
13.85
|
14.20
|
13.80
|
14.10
|
14.06
|
14.10
|
60,400
|
|
|