|
Closing price on 1/6/2026
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.00 |
| Volume |
287,900 |
| Split-adjusted Price |
18.10 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2026
|
+0.05 / +0.28%
|
18.30
|
18.30
|
18.00
|
18.10
|
18.10
|
18.10
|
287,900
|
|
|
1/5/2026
|
+0.05 / +0.28%
|
18.00
|
18.05
|
18.00
|
18.05
|
18.00
|
18.05
|
103,500
|
|
|
12/31/2025
|
+0.05 / +0.28%
|
17.95
|
18.25
|
17.90
|
18.00
|
17.96
|
18.00
|
12,200
|
|
|
12/30/2025
|
0.00 / 0.00%
|
17.95
|
18.30
|
17.90
|
17.95
|
18.06
|
17.95
|
22,300
|
|
|
12/29/2025
|
+0.05 / +0.28%
|
17.90
|
18.40
|
17.90
|
17.95
|
17.92
|
17.95
|
15,600
|
|
|
12/26/2025
|
-0.10 / -0.56%
|
18.00
|
18.05
|
17.50
|
17.90
|
17.95
|
17.90
|
135,600
|
|
|
12/25/2025
|
-0.05 / -0.28%
|
18.05
|
18.25
|
18.00
|
18.00
|
18.01
|
18.00
|
38,900
|
|
|
12/24/2025
|
+0.05 / +0.28%
|
18.25
|
18.25
|
18.00
|
18.05
|
18.01
|
18.05
|
69,800
|
|
|
12/23/2025
|
-0.20 / -1.10%
|
18.45
|
18.45
|
18.00
|
18.00
|
18.04
|
18.00
|
52,900
|
|
|
12/22/2025
|
+0.20 / +1.11%
|
18.40
|
18.70
|
17.90
|
18.20
|
18.02
|
18.20
|
82,500
|
|
|
12/19/2025
|
-0.65 / -3.49%
|
18.70
|
18.70
|
17.35
|
18.00
|
17.95
|
18.00
|
92,800
|
|
|
12/18/2025
|
+0.05 / +0.27%
|
19.00
|
19.00
|
18.25
|
18.65
|
18.61
|
18.65
|
22,400
|
|
|
12/17/2025
|
-0.40 / -2.11%
|
19.00
|
19.35
|
18.50
|
18.60
|
18.88
|
18.60
|
52,500
|
|
|
12/16/2025
|
+0.90 / +4.97%
|
18.40
|
19.25
|
18.05
|
19.00
|
18.35
|
19.00
|
51,700
|
|
|
12/15/2025
|
-1.30 / -6.70%
|
19.35
|
19.40
|
18.05
|
18.10
|
18.32
|
18.10
|
149,000
|
|
|
12/12/2025
|
-0.70 / -3.48%
|
20.10
|
20.15
|
19.25
|
19.40
|
19.60
|
19.40
|
61,800
|
|
|
12/11/2025
|
-0.50 / -2.43%
|
19.65
|
21.00
|
19.65
|
20.10
|
20.16
|
20.10
|
100,200
|
|
|
12/10/2025
|
-1.55 / -7.00%
|
20.80
|
21.95
|
20.60
|
20.60
|
20.86
|
20.60
|
99,400
|
|
|
12/9/2025
|
-1.65 / -6.93%
|
24.10
|
24.10
|
22.15
|
22.15
|
22.36
|
22.15
|
98,100
|
|
|
12/8/2025
|
+0.85 / +3.70%
|
23.70
|
24.50
|
23.10
|
23.80
|
24.02
|
23.80
|
106,000
|
|
|
12/5/2025
|
+0.70 / +3.15%
|
22.25
|
23.30
|
21.80
|
22.95
|
22.65
|
22.95
|
179,600
|
|
|
12/4/2025
|
+0.80 / +3.73%
|
21.35
|
22.40
|
21.20
|
22.25
|
21.74
|
22.25
|
86,100
|
|
|
12/3/2025
|
+0.35 / +1.66%
|
21.10
|
21.95
|
21.10
|
21.45
|
21.52
|
21.45
|
56,100
|
|
|
12/2/2025
|
-0.90 / -4.09%
|
22.40
|
22.40
|
20.50
|
21.10
|
21.19
|
21.10
|
94,700
|
|
|
12/1/2025
|
+0.05 / +0.23%
|
22.50
|
22.50
|
21.30
|
22.00
|
22.01
|
22.00
|
77,500
|
|
|
11/28/2025
|
+1.40 / +6.81%
|
21.95
|
21.95
|
21.25
|
21.95
|
21.91
|
21.95
|
305,900
|
|
|
11/27/2025
|
+1.30 / +6.75%
|
20.10
|
20.55
|
19.95
|
20.55
|
20.39
|
20.55
|
53,400
|
|
|
11/26/2025
|
+0.05 / +0.26%
|
18.90
|
19.70
|
18.60
|
19.25
|
19.08
|
19.25
|
35,800
|
|
|
11/25/2025
|
-1.30 / -6.34%
|
20.25
|
20.45
|
19.15
|
19.20
|
19.51
|
19.20
|
72,000
|
|
|
11/24/2025
|
-1.10 / -5.09%
|
21.60
|
21.60
|
20.10
|
20.50
|
20.30
|
20.50
|
141,900
|
|
|