|
Closing price on 2/17/2025
|
|
| Open |
13.95 |
| High |
13.95 |
| Low |
13.65 |
| Volume |
33,800 |
| Split-adjusted Price |
13.80 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2025
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.65
|
13.80
|
13.74
|
13.80
|
33,800
|
|
|
2/14/2025
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.75
|
13.75
|
13.81
|
13.75
|
28,200
|
|
|
2/13/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.79
|
13.80
|
39,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.85
|
13.80
|
42,200
|
|
|
2/11/2025
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.60
|
13.80
|
36,600
|
|
|
2/10/2025
|
-0.25 / -1.81%
|
13.70
|
13.85
|
13.60
|
13.60
|
13.71
|
13.60
|
111,500
|
|
|
2/7/2025
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.85
|
13.85
|
13.92
|
13.85
|
59,200
|
|
|
2/6/2025
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.90
|
13.95
|
13.97
|
13.95
|
59,500
|
|
|
2/5/2025
|
-0.05 / -0.36%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.00
|
13.90
|
64,500
|
|
|
2/4/2025
|
+0.25 / +1.82%
|
13.70
|
13.95
|
13.70
|
13.95
|
13.81
|
13.95
|
56,100
|
|
|
2/3/2025
|
-0.80 / -5.52%
|
13.65
|
14.05
|
13.50
|
13.70
|
13.76
|
13.70
|
171,000
|
|
|
1/24/2025
|
-0.25 / -1.69%
|
14.75
|
14.75
|
14.35
|
14.50
|
14.52
|
14.50
|
96,300
|
|
|
1/23/2025
|
0.00 / 0.00%
|
14.75
|
14.95
|
14.50
|
14.75
|
14.66
|
14.75
|
89,100
|
|
|
1/22/2025
|
0.00 / 0.00%
|
14.75
|
15.10
|
14.70
|
14.75
|
14.87
|
14.75
|
118,500
|
|
|
1/21/2025
|
-0.45 / -2.96%
|
15.45
|
15.45
|
14.55
|
14.75
|
15.02
|
14.75
|
321,200
|
|
|
1/20/2025
|
+0.55 / +3.75%
|
14.75
|
15.45
|
14.75
|
15.20
|
15.15
|
15.20
|
173,900
|
|
|
1/17/2025
|
+0.80 / +5.78%
|
13.95
|
14.80
|
13.75
|
14.65
|
14.60
|
14.65
|
463,900
|
|
|
1/16/2025
|
-0.15 / -1.07%
|
14.00
|
14.00
|
13.65
|
13.85
|
13.79
|
13.85
|
75,300
|
|
|
1/15/2025
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.03
|
14.00
|
22,700
|
|
|
1/14/2025
|
+0.50 / +3.70%
|
13.50
|
14.40
|
13.50
|
14.00
|
14.21
|
14.00
|
143,600
|
|
|
1/13/2025
|
+0.05 / +0.37%
|
13.45
|
13.50
|
13.35
|
13.50
|
13.44
|
13.50
|
23,100
|
|
|
1/10/2025
|
-0.15 / -1.10%
|
13.65
|
13.70
|
13.40
|
13.45
|
13.51
|
13.45
|
14,200
|
|
|
1/9/2025
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.45
|
13.60
|
13.54
|
13.60
|
12,900
|
|
|
1/8/2025
|
0.00 / 0.00%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.58
|
13.60
|
15,000
|
|
|
1/7/2025
|
-0.10 / -0.73%
|
13.70
|
13.75
|
13.60
|
13.60
|
13.69
|
13.60
|
22,500
|
|
|
1/6/2025
|
-0.15 / -1.08%
|
13.90
|
14.00
|
13.70
|
13.70
|
13.85
|
13.70
|
23,200
|
|
|
1/3/2025
|
+0.20 / +1.47%
|
13.80
|
13.95
|
13.60
|
13.85
|
13.71
|
13.85
|
70,200
|
|
|
1/2/2025
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.65
|
13.65
|
13.70
|
13.65
|
12,200
|
|
|
12/31/2024
|
-0.05 / -0.36%
|
13.70
|
13.95
|
13.65
|
13.65
|
13.68
|
13.65
|
27,400
|
|
|
12/30/2024
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.70
|
13.70
|
13.77
|
13.70
|
34,800
|
|
|