|
Closing price on 3/24/2025
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.90 |
| Volume |
12,000 |
| Split-adjusted Price |
12.95 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2025
|
0.00 / 0.00%
|
13.95
|
14.00
|
13.90
|
13.95
|
13.92
|
12.95
|
12,000
|
|
|
3/21/2025
|
+0.20 / +1.45%
|
13.75
|
14.05
|
13.70
|
13.95
|
13.84
|
12.95
|
19,500
|
|
|
3/20/2025
|
-0.05 / -0.36%
|
13.85
|
13.90
|
13.70
|
13.75
|
13.78
|
12.76
|
13,500
|
|
|
3/19/2025
|
+0.15 / +1.10%
|
13.65
|
13.95
|
13.65
|
13.80
|
13.75
|
12.81
|
23,300
|
|
|
3/18/2025
|
-0.25 / -1.80%
|
13.90
|
13.95
|
13.65
|
13.65
|
13.79
|
12.67
|
25,800
|
|
|
3/17/2025
|
-0.05 / -0.36%
|
13.65
|
14.15
|
13.65
|
13.90
|
13.75
|
12.90
|
45,100
|
|
|
3/14/2025
|
-0.05 / -0.36%
|
14.00
|
14.10
|
13.80
|
13.95
|
13.95
|
12.95
|
22,600
|
|
|
3/13/2025
|
-0.10 / -0.71%
|
14.10
|
14.20
|
13.95
|
14.00
|
14.04
|
12.99
|
43,700
|
|
|
3/12/2025
|
0.00 / 0.00%
|
14.20
|
14.25
|
14.10
|
14.10
|
14.18
|
13.09
|
66,500
|
|
|
3/11/2025
|
+0.15 / +1.08%
|
13.85
|
14.20
|
13.80
|
14.10
|
14.06
|
13.09
|
60,400
|
|
|
3/10/2025
|
+0.10 / +0.72%
|
13.80
|
14.10
|
13.75
|
13.95
|
13.90
|
12.95
|
76,000
|
|
|
3/7/2025
|
-0.05 / -0.36%
|
13.95
|
14.00
|
13.85
|
13.85
|
13.94
|
12.85
|
41,700
|
|
|
3/6/2025
|
+0.15 / +1.09%
|
13.80
|
13.90
|
13.70
|
13.90
|
13.81
|
12.90
|
29,500
|
|
|
3/5/2025
|
+0.05 / +0.36%
|
13.70
|
13.75
|
13.60
|
13.75
|
13.68
|
12.76
|
22,200
|
|
|
3/4/2025
|
-0.05 / -0.36%
|
13.75
|
13.80
|
13.65
|
13.70
|
13.73
|
12.71
|
54,100
|
|
|
3/3/2025
|
+0.15 / +1.10%
|
13.80
|
13.80
|
13.65
|
13.75
|
13.72
|
12.76
|
24,500
|
|
|
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
|
|
|