|
Closing price on 5/28/2024
|
|
| Open |
13.55 |
| High |
13.80 |
| Low |
13.40 |
| Volume |
65,400 |
| Split-adjusted Price |
13.26 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.25 / +1.85%
|
13.55
|
13.80
|
13.40
|
13.80
|
13.58
|
13.26
|
65,400
|
|
|
5/27/2024
|
+0.20 / +1.50%
|
13.35
|
13.90
|
13.35
|
13.55
|
13.64
|
13.02
|
54,500
|
|
|
5/24/2024
|
+0.05 / +0.38%
|
13.50
|
14.05
|
13.35
|
13.35
|
13.79
|
12.83
|
157,800
|
|
|
5/23/2024
|
+0.20 / +1.53%
|
13.10
|
13.55
|
13.10
|
13.30
|
13.27
|
12.78
|
81,300
|
|
|
5/22/2024
|
-0.40 / -2.96%
|
13.95
|
13.95
|
13.10
|
13.10
|
13.40
|
12.59
|
113,600
|
|
|
5/21/2024
|
-0.50 / -3.57%
|
13.80
|
13.90
|
13.45
|
13.50
|
13.66
|
12.97
|
102,200
|
|
|
5/20/2024
|
+0.10 / +0.72%
|
14.40
|
14.45
|
13.95
|
14.00
|
14.04
|
13.45
|
13,600
|
|
|
5/17/2024
|
-0.50 / -3.47%
|
13.90
|
14.80
|
13.80
|
13.90
|
14.07
|
13.35
|
91,000
|
|
|
5/16/2024
|
-0.35 / -2.37%
|
14.75
|
14.80
|
14.20
|
14.40
|
14.49
|
13.84
|
165,900
|
|
|
5/15/2024
|
+0.85 / +6.12%
|
14.00
|
14.80
|
14.00
|
14.75
|
14.59
|
14.17
|
184,800
|
|
|
5/14/2024
|
+0.50 / +3.73%
|
13.50
|
13.95
|
13.40
|
13.90
|
13.67
|
13.35
|
141,600
|
|
|
5/13/2024
|
+0.65 / +5.10%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.13
|
12.87
|
156,500
|
|
|
5/10/2024
|
+0.55 / +4.51%
|
12.30
|
13.05
|
12.05
|
12.75
|
12.75
|
12.25
|
105,800
|
|
|
5/9/2024
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.13
|
11.72
|
8,300
|
|
|
5/8/2024
|
+0.05 / +0.41%
|
12.25
|
12.25
|
12.10
|
12.10
|
12.14
|
11.63
|
14,000
|
|
|
5/7/2024
|
+0.20 / +1.69%
|
11.95
|
12.30
|
11.90
|
12.05
|
12.07
|
11.58
|
59,400
|
|
|
5/6/2024
|
+0.15 / +1.28%
|
11.80
|
11.90
|
11.80
|
11.85
|
11.85
|
11.39
|
11,400
|
|
|
5/3/2024
|
-0.10 / -0.85%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.73
|
11.24
|
9,500
|
|
|
5/2/2024
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.80
|
11.75
|
11.34
|
21,500
|
|
|
4/26/2024
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.75
|
11.80
|
11.77
|
11.34
|
9,800
|
|
|
4/25/2024
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.80
|
11.80
|
11.84
|
11.34
|
4,400
|
|
|
4/24/2024
|
+0.20 / +1.72%
|
11.60
|
11.90
|
11.60
|
11.80
|
11.71
|
11.34
|
6,600
|
|
|
4/23/2024
|
-0.10 / -0.85%
|
11.65
|
11.70
|
11.60
|
11.60
|
11.63
|
11.15
|
12,800
|
|
|
4/22/2024
|
-0.25 / -2.09%
|
11.85
|
11.90
|
11.55
|
11.70
|
11.68
|
11.24
|
25,600
|
|
|
4/19/2024
|
+0.05 / +0.42%
|
11.90
|
12.00
|
11.75
|
11.95
|
11.79
|
11.48
|
17,800
|
|
|
4/17/2024
|
+0.05 / +0.42%
|
11.95
|
11.95
|
11.90
|
11.90
|
11.92
|
11.43
|
25,200
|
|
|
4/16/2024
|
-0.05 / -0.42%
|
11.90
|
12.10
|
11.65
|
11.85
|
12.01
|
11.39
|
86,500
|
|
|
4/15/2024
|
-0.10 / -0.83%
|
11.95
|
12.10
|
11.90
|
11.90
|
12.02
|
11.43
|
17,500
|
|
|
4/12/2024
|
0.00 / 0.00%
|
12.00
|
12.05
|
12.00
|
12.00
|
12.00
|
11.53
|
25,200
|
|
|
4/11/2024
|
+0.05 / +0.42%
|
11.95
|
12.00
|
11.90
|
12.00
|
11.97
|
11.53
|
26,500
|
|
|