|
Closing price on 8/5/2026
|
|
| Open |
16.90 |
| High |
17.05 |
| Low |
16.90 |
| Volume |
27,100 |
| Split-adjusted Price |
17.00 |
|
|
ICT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2026
|
0.00 / 0.00%
|
16.90
|
17.05
|
16.90
|
17.00
|
16.98
|
17.00
|
27,100
|
|
|
8/4/2026
|
+0.50 / +3.03%
|
16.50
|
17.10
|
16.50
|
17.00
|
16.97
|
17.00
|
27,400
|
|
|
8/3/2026
|
-0.10 / -0.60%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
38,600
|
|
|
7/31/2026
|
+0.05 / +0.30%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
900
|
|
|
7/30/2026
|
-0.15 / -0.90%
|
16.75
|
16.90
|
16.50
|
16.55
|
16.84
|
16.55
|
5,200
|
|
|
7/29/2026
|
-0.10 / -0.60%
|
16.80
|
16.80
|
16.70
|
16.70
|
16.74
|
16.70
|
800
|
|
|
7/28/2026
|
0.00 / 0.00%
|
16.85
|
16.85
|
15.80
|
16.80
|
16.51
|
16.80
|
600
|
|
|
7/27/2026
|
-0.10 / -0.59%
|
16.45
|
16.80
|
16.45
|
16.80
|
16.54
|
16.80
|
600
|
|
|
7/24/2026
|
0.00 / 0.00%
|
16.45
|
16.90
|
16.40
|
16.90
|
16.58
|
16.90
|
300
|
|
|
7/23/2026
|
+0.45 / +2.74%
|
16.95
|
16.95
|
16.90
|
16.90
|
16.91
|
16.90
|
500
|
|
|
7/22/2026
|
0.00 / 0.00%
|
17.20
|
17.20
|
16.40
|
16.45
|
16.70
|
16.45
|
500
|
|
|
7/21/2026
|
+0.05 / +0.30%
|
17.35
|
17.35
|
16.40
|
16.45
|
16.47
|
16.45
|
12,400
|
|
|
7/20/2026
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.71
|
16.40
|
5,800
|
|
|
7/17/2026
|
0.00 / 0.00%
|
17.40
|
17.70
|
17.40
|
17.40
|
17.44
|
16.40
|
11,100
|
|
|
7/16/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.40
|
4,700
|
|
|
7/15/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.40
|
0
|
|
|
7/14/2026
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.40
|
17.40
|
17.46
|
16.40
|
4,200
|
|
|
7/13/2026
|
0.00 / 0.00%
|
17.85
|
17.90
|
17.40
|
17.40
|
17.64
|
16.40
|
2,000
|
|
|
7/10/2026
|
-0.20 / -1.14%
|
17.45
|
17.45
|
17.40
|
17.40
|
17.40
|
16.40
|
4,300
|
|
|
7/9/2026
|
+0.20 / +1.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.59
|
700
|
|
|
7/8/2026
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.40
|
17.40
|
17.41
|
16.40
|
6,300
|
|
|
7/7/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.40
|
0
|
|
|
7/6/2026
|
0.00 / 0.00%
|
17.45
|
17.45
|
17.40
|
17.40
|
17.40
|
16.40
|
11,300
|
|
|
7/3/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.40
|
2,000
|
|
|
7/2/2026
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.40
|
0
|
|
|
7/1/2026
|
-0.10 / -0.57%
|
17.40
|
17.65
|
17.40
|
17.40
|
17.50
|
16.40
|
1,100
|
|
|
6/30/2026
|
0.00 / 0.00%
|
17.65
|
17.65
|
17.50
|
17.50
|
17.54
|
16.49
|
400
|
|
|
6/29/2026
|
0.00 / 0.00%
|
17.50
|
17.60
|
17.45
|
17.50
|
17.50
|
16.49
|
15,800
|
|
|
6/26/2026
|
0.00 / 0.00%
|
17.45
|
17.50
|
17.40
|
17.50
|
17.45
|
16.49
|
9,499
|
|
|
6/25/2026
|
-0.35 / -1.96%
|
17.00
|
17.65
|
17.00
|
17.50
|
17.48
|
16.49
|
8,600
|
|
|