|
Closing price on 1/24/2025
|
|
| Open |
14.75 |
| High |
14.75 |
| Low |
14.35 |
| Volume |
96,300 |
| Split-adjusted Price |
13.46 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.25 / -1.69%
|
14.75
|
14.75
|
14.35
|
14.50
|
14.52
|
13.46
|
96,300
|
|
|
1/23/2025
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.50
|
14.75
|
14.66
|
13.69
|
89,100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
14.75
|
15.10
|
14.70
|
14.75
|
14.87
|
13.69
|
118,500
|
|
|
1/21/2025
|
-0.45 / -2.96%
|
15.45
|
15.45
|
14.55
|
14.75
|
15.02
|
13.69
|
321,200
|
|
|
1/20/2025
|
+0.55 / +3.75%
|
14.75
|
15.45
|
14.75
|
15.20
|
15.15
|
14.11
|
173,900
|
|
|
1/17/2025
|
+0.80 / +5.78%
|
13.95
|
14.80
|
13.75
|
14.65
|
14.60
|
13.60
|
463,900
|
|
|
1/16/2025
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.65
|
13.85
|
13.79
|
12.85
|
75,300
|
|
|
1/15/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.03
|
12.99
|
22,700
|
|
|
1/14/2025
|
+0.50 / +3.70%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.21
|
12.99
|
143,600
|
|
|
1/13/2025
|
+0.05 / +0.37%
|
13.45
|
13.50
|
13.35
|
13.50
|
13.44
|
12.53
|
23,100
|
|
|
1/10/2025
|
-0.15 / -1.10%
|
13.65
|
13.70
|
13.40
|
13.45
|
13.51
|
12.48
|
14,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.45
|
13.60
|
13.54
|
12.62
|
12,900
|
|
|
1/8/2025
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.58
|
12.62
|
15,000
|
|
|
1/7/2025
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.60
|
13.60
|
13.69
|
12.62
|
22,500
|
|
|
1/6/2025
|
-0.15 / -1.08%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.85
|
12.71
|
23,200
|
|
|
1/3/2025
|
+0.20 / +1.47%
|
13.80
|
13.95
|
13.60
|
13.85
|
13.71
|
12.85
|
70,200
|
|
|
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
|
|
|