|
Closing price on 10/18/2023
|
|
| Open |
13.60 |
| High |
13.60 |
| Low |
12.85 |
| Volume |
31,400 |
| Split-adjusted Price |
11.47 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2023
|
-0.65 / -4.78%
|
13.60
|
13.60
|
12.85
|
12.95
|
13.15
|
11.47
|
31,400
|
|
|
10/17/2023
|
+0.65 / +5.02%
|
13.00
|
13.65
|
13.00
|
13.60
|
13.20
|
12.05
|
68,200
|
|
|
10/16/2023
|
+0.25 / +1.97%
|
12.75
|
13.10
|
12.75
|
12.95
|
12.96
|
11.47
|
88,400
|
|
|
10/13/2023
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.45
|
12.70
|
12.59
|
11.25
|
10,800
|
|
|
10/12/2023
|
+0.25 / +2.02%
|
12.40
|
12.65
|
12.40
|
12.65
|
12.50
|
11.21
|
8,900
|
|
|
10/11/2023
|
-0.05 / -0.40%
|
12.50
|
12.50
|
12.20
|
12.40
|
12.28
|
10.99
|
15,400
|
|
|
10/10/2023
|
-0.15 / -1.19%
|
12.70
|
12.70
|
12.45
|
12.45
|
12.53
|
11.03
|
8,400
|
|
|
10/9/2023
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.30
|
12.60
|
12.42
|
11.16
|
75,800
|
|
|
10/6/2023
|
-0.10 / -0.79%
|
12.55
|
12.65
|
12.50
|
12.50
|
12.54
|
11.08
|
12,300
|
|
|
10/5/2023
|
-0.05 / -0.39%
|
12.65
|
12.65
|
12.60
|
12.65
|
12.60
|
11.21
|
10,900
|
|
|
10/4/2023
|
-0.05 / -0.39%
|
12.75
|
12.80
|
12.65
|
12.70
|
12.69
|
11.25
|
13,300
|
|
|
10/3/2023
|
0.00 / 0.00%
|
12.75
|
12.75
|
12.65
|
12.75
|
12.72
|
11.30
|
5,700
|
|
|
10/2/2023
|
-0.10 / -0.78%
|
12.60
|
12.90
|
12.60
|
12.75
|
12.72
|
11.30
|
2,200
|
|
|
9/29/2023
|
-0.05 / -0.39%
|
12.90
|
12.90
|
12.85
|
12.85
|
12.86
|
11.39
|
1,900
|
|
|
9/28/2023
|
0.00 / 0.00%
|
12.65
|
12.90
|
12.65
|
12.90
|
12.81
|
11.43
|
4,600
|
|
|
9/27/2023
|
+0.10 / +0.78%
|
12.70
|
12.90
|
12.60
|
12.90
|
12.61
|
11.43
|
2,900
|
|
|
9/26/2023
|
+0.05 / +0.39%
|
12.65
|
12.80
|
12.65
|
12.80
|
12.72
|
11.34
|
15,600
|
|
|
9/25/2023
|
-0.05 / -0.39%
|
12.85
|
12.95
|
12.70
|
12.75
|
12.83
|
11.30
|
21,600
|
|
|
9/22/2023
|
-0.25 / -1.92%
|
12.85
|
13.10
|
12.80
|
12.80
|
12.87
|
11.34
|
31,800
|
|
|
9/21/2023
|
0.00 / 0.00%
|
13.00
|
13.05
|
12.95
|
13.05
|
12.98
|
11.56
|
21,900
|
|
|
9/20/2023
|
+0.25 / +1.95%
|
12.80
|
13.05
|
12.70
|
13.05
|
12.77
|
11.56
|
27,300
|
|
|
9/19/2023
|
-0.15 / -1.16%
|
13.00
|
13.00
|
12.80
|
12.80
|
12.85
|
11.34
|
15,900
|
|
|
9/18/2023
|
-0.10 / -0.77%
|
13.05
|
13.05
|
12.90
|
12.95
|
12.90
|
11.47
|
6,700
|
|
|
9/15/2023
|
+0.05 / +0.38%
|
12.95
|
13.05
|
12.80
|
13.05
|
12.99
|
11.56
|
13,100
|
|
|
9/14/2023
|
+0.05 / +0.39%
|
13.05
|
13.15
|
12.95
|
13.00
|
13.05
|
11.52
|
13,400
|
|
|
9/13/2023
|
-0.05 / -0.38%
|
13.00
|
13.30
|
12.95
|
12.95
|
13.04
|
11.47
|
28,100
|
|
|
9/12/2023
|
+0.20 / +1.56%
|
13.00
|
13.00
|
12.80
|
13.00
|
12.85
|
11.52
|
9,200
|
|
|
9/11/2023
|
-0.20 / -1.54%
|
12.85
|
13.00
|
12.80
|
12.80
|
12.84
|
11.34
|
33,700
|
|
|
9/8/2023
|
+0.10 / +0.78%
|
12.90
|
13.00
|
12.85
|
13.00
|
12.88
|
11.52
|
15,500
|
|
|
9/7/2023
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.90
|
12.90
|
12.92
|
11.43
|
53,400
|
|
|