|
Closing price on 1/2/2025
|
|
| Open |
13.70 |
| High |
13.75 |
| Low |
13.65 |
| Volume |
12,200 |
| Split-adjusted Price |
12.67 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/2/2025
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.65
|
13.65
|
13.70
|
12.67
|
12,200
|
|
|
12/31/2024
|
-0.05 / -0.36%
|
13.70
|
13.95
|
13.65
|
13.65
|
13.68
|
12.67
|
27,400
|
|
|
12/30/2024
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.70
|
13.70
|
13.77
|
12.71
|
34,800
|
|
|
12/27/2024
|
-0.05 / -0.36%
|
14.25
|
14.25
|
13.75
|
13.80
|
13.96
|
12.81
|
46,300
|
|
|
12/26/2024
|
-0.20 / -1.42%
|
14.05
|
14.10
|
13.75
|
13.85
|
13.90
|
12.85
|
74,000
|
|
|
12/25/2024
|
+0.05 / +0.36%
|
14.05
|
14.35
|
13.70
|
14.05
|
13.97
|
13.04
|
138,700
|
|
|
12/24/2024
|
+0.25 / +1.82%
|
13.90
|
14.00
|
13.70
|
14.00
|
13.81
|
12.99
|
185,700
|
|
|
12/23/2024
|
-0.35 / -2.48%
|
14.20
|
14.35
|
13.50
|
13.75
|
13.88
|
12.76
|
140,900
|
|
|
12/20/2024
|
+0.45 / +3.30%
|
13.75
|
14.40
|
13.75
|
14.10
|
14.22
|
13.09
|
281,400
|
|
|
12/19/2024
|
+0.25 / +1.87%
|
13.20
|
13.70
|
13.20
|
13.65
|
13.47
|
12.67
|
149,000
|
|
|
12/18/2024
|
+0.55 / +4.28%
|
13.05
|
13.65
|
13.00
|
13.40
|
13.40
|
12.44
|
165,300
|
|
|
12/17/2024
|
+0.15 / +1.18%
|
12.80
|
13.15
|
12.80
|
12.85
|
12.97
|
11.93
|
48,500
|
|
|
12/16/2024
|
+0.40 / +3.25%
|
12.70
|
12.95
|
12.55
|
12.70
|
12.63
|
11.79
|
27,200
|
|
|
12/13/2024
|
-0.50 / -3.91%
|
12.90
|
12.95
|
12.30
|
12.30
|
12.46
|
11.42
|
71,900
|
|
|
12/12/2024
|
-0.05 / -0.39%
|
12.90
|
13.10
|
12.80
|
12.80
|
12.84
|
11.88
|
84,800
|
|
|
12/11/2024
|
+0.05 / +0.39%
|
12.85
|
13.15
|
12.85
|
12.85
|
12.98
|
11.93
|
46,500
|
|
|
12/10/2024
|
-0.20 / -1.54%
|
13.00
|
13.15
|
12.80
|
12.80
|
12.91
|
11.88
|
47,000
|
|
|
12/9/2024
|
-0.10 / -0.76%
|
13.10
|
13.20
|
13.00
|
13.00
|
13.10
|
12.06
|
44,600
|
|
|
12/6/2024
|
0.00 / 0.00%
|
13.15
|
13.50
|
12.90
|
13.10
|
13.21
|
12.16
|
34,200
|
|
|
12/5/2024
|
+0.10 / +0.77%
|
13.00
|
13.10
|
12.80
|
13.10
|
13.04
|
12.16
|
30,700
|
|
|
12/4/2024
|
0.00 / 0.00%
|
13.20
|
13.20
|
12.85
|
13.00
|
12.95
|
12.06
|
27,900
|
|
|
12/3/2024
|
-0.30 / -2.26%
|
12.95
|
13.30
|
12.90
|
13.00
|
13.21
|
12.06
|
83,100
|
|
|
12/2/2024
|
0.00 / 0.00%
|
13.35
|
13.35
|
12.90
|
13.30
|
13.11
|
12.34
|
39,500
|
|
|
11/29/2024
|
+0.30 / +2.31%
|
13.20
|
13.50
|
13.00
|
13.30
|
13.19
|
12.34
|
118,100
|
|
|
11/28/2024
|
+0.30 / +2.36%
|
12.70
|
13.00
|
12.70
|
13.00
|
12.85
|
12.06
|
90,300
|
|
|
11/27/2024
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.45
|
12.70
|
12.65
|
11.79
|
38,000
|
|
|
11/26/2024
|
-0.05 / -0.40%
|
12.60
|
12.60
|
12.40
|
12.50
|
12.48
|
11.60
|
52,900
|
|
|
11/25/2024
|
-0.25 / -1.95%
|
12.60
|
12.60
|
12.50
|
12.55
|
12.52
|
11.65
|
35,300
|
|
|
11/22/2024
|
+0.05 / +0.39%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.66
|
11.88
|
26,400
|
|
|
11/21/2024
|
+0.25 / +2.00%
|
12.60
|
12.75
|
12.50
|
12.75
|
12.57
|
11.83
|
21,800
|
|
|