|
Closing price on 2/28/2025
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
54,600 |
| Split-adjusted Price |
12.62 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2025
|
-0.10 / -0.73%
|
13.80
|
13.80
|
13.60
|
13.60
|
13.65
|
12.62
|
54,600
|
|
|
2/27/2025
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.55
|
13.70
|
13.60
|
12.71
|
38,200
|
|
|
2/26/2025
|
0.00 / 0.00%
|
13.55
|
13.80
|
13.50
|
13.60
|
13.63
|
12.62
|
60,400
|
|
|
2/25/2025
|
+0.05 / +0.37%
|
13.65
|
13.75
|
13.50
|
13.60
|
13.55
|
12.62
|
56,300
|
|
|
2/24/2025
|
-0.10 / -0.73%
|
13.65
|
13.70
|
13.55
|
13.55
|
13.63
|
12.58
|
62,200
|
|
|
2/21/2025
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.60
|
13.65
|
13.66
|
12.67
|
97,900
|
|
|
2/20/2025
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.70
|
13.75
|
13.75
|
12.76
|
30,200
|
|
|
2/19/2025
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.60
|
13.80
|
13.67
|
12.81
|
117,900
|
|
|
2/18/2025
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.70
|
13.70
|
13.75
|
12.71
|
20,500
|
|
|
2/17/2025
|
+0.05 / +0.36%
|
13.95
|
13.95
|
13.65
|
13.80
|
13.74
|
12.81
|
33,800
|
|
|
2/14/2025
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.75
|
13.75
|
13.81
|
12.76
|
28,200
|
|
|
2/13/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.79
|
12.81
|
39,700
|
|
|
2/12/2025
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.85
|
12.81
|
42,200
|
|
|
2/11/2025
|
+0.20 / +1.47%
|
13.70
|
13.80
|
13.40
|
13.80
|
13.60
|
12.81
|
36,600
|
|
|
2/10/2025
|
-0.25 / -1.81%
|
13.70
|
13.85
|
13.60
|
13.60
|
13.71
|
12.62
|
111,500
|
|
|
2/7/2025
|
-0.10 / -0.72%
|
14.00
|
14.00
|
13.85
|
13.85
|
13.92
|
12.85
|
59,200
|
|
|
2/6/2025
|
+0.05 / +0.36%
|
14.00
|
14.05
|
13.90
|
13.95
|
13.97
|
12.95
|
59,500
|
|
|
2/5/2025
|
-0.05 / -0.36%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.00
|
12.90
|
64,500
|
|
|
2/4/2025
|
+0.25 / +1.82%
|
13.70
|
13.95
|
13.70
|
13.95
|
13.81
|
12.95
|
56,100
|
|
|
2/3/2025
|
-0.80 / -5.52%
|
13.65
|
14.05
|
13.50
|
13.70
|
13.76
|
12.71
|
171,000
|
|
|
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
|
|
|