|
Closing price on 2/13/2026
|
|
| Open |
11.65 |
| High |
11.75 |
| Low |
11.55 |
| Volume |
51,700 |
| Split-adjusted Price |
11.60 |
There is no data on 2/18/2026. Display data on 2/13/2026 instead.
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.55
|
11.60
|
11.65
|
11.60
|
51,700
|
|
|
2/12/2026
|
+0.10 / +0.87%
|
11.55
|
11.70
|
11.55
|
11.65
|
11.61
|
11.65
|
38,000
|
|
|
2/11/2026
|
+0.20 / +1.76%
|
11.40
|
11.70
|
11.35
|
11.55
|
11.54
|
11.55
|
83,800
|
|
|
2/10/2026
|
-0.45 / -3.81%
|
11.75
|
11.80
|
11.35
|
11.35
|
11.52
|
11.35
|
131,600
|
|
|
2/9/2026
|
0.00 / 0.00%
|
11.85
|
12.20
|
11.60
|
11.80
|
11.83
|
11.80
|
126,900
|
|
|
2/6/2026
|
-0.30 / -2.48%
|
12.15
|
12.15
|
11.45
|
11.80
|
11.89
|
11.80
|
275,700
|
|
|
2/5/2026
|
-0.25 / -2.02%
|
12.40
|
12.40
|
12.05
|
12.10
|
12.13
|
12.10
|
78,300
|
|
|
2/4/2026
|
-0.20 / -1.59%
|
12.50
|
12.55
|
11.95
|
12.35
|
12.20
|
12.35
|
670,800
|
|
|
2/3/2026
|
-0.10 / -0.79%
|
12.95
|
12.95
|
12.35
|
12.55
|
12.52
|
12.55
|
203,700
|
|
|
2/2/2026
|
-0.30 / -2.32%
|
12.95
|
13.00
|
12.40
|
12.65
|
12.68
|
12.65
|
46,200
|
|
|
1/30/2026
|
-0.05 / -0.38%
|
13.00
|
13.15
|
12.85
|
12.95
|
12.92
|
12.95
|
53,800
|
|
|
1/29/2026
|
-0.30 / -2.26%
|
13.05
|
13.15
|
12.40
|
13.00
|
12.73
|
13.00
|
127,800
|
|
|
1/28/2026
|
+0.45 / +3.50%
|
12.85
|
13.30
|
12.50
|
13.30
|
12.74
|
13.30
|
198,100
|
|
|
1/27/2026
|
-0.30 / -2.28%
|
13.15
|
13.15
|
12.50
|
12.85
|
12.92
|
12.85
|
169,500
|
|
|
1/26/2026
|
-0.40 / -2.95%
|
13.55
|
13.55
|
13.00
|
13.15
|
13.16
|
13.15
|
106,900
|
|
|
1/23/2026
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.30
|
13.55
|
13.44
|
13.55
|
86,200
|
|
|
1/22/2026
|
+0.20 / +1.49%
|
13.45
|
13.90
|
13.30
|
13.65
|
13.59
|
13.65
|
283,800
|
|
|
1/21/2026
|
-0.15 / -1.10%
|
13.60
|
13.60
|
13.25
|
13.45
|
13.36
|
13.45
|
131,800
|
|
|
1/20/2026
|
-0.05 / -0.37%
|
13.65
|
13.65
|
13.40
|
13.60
|
13.54
|
13.60
|
162,100
|
|
|
1/19/2026
|
-0.05 / -0.36%
|
13.70
|
13.70
|
13.60
|
13.65
|
13.63
|
13.65
|
83,100
|
|
|
1/16/2026
|
-0.10 / -0.72%
|
13.80
|
13.85
|
13.65
|
13.70
|
13.77
|
13.70
|
106,200
|
|
|
1/15/2026
|
+0.05 / +0.36%
|
13.85
|
13.85
|
13.60
|
13.80
|
13.70
|
13.80
|
87,500
|
|
|
1/14/2026
|
+0.05 / +0.36%
|
13.60
|
13.90
|
13.55
|
13.75
|
13.72
|
13.75
|
132,500
|
|
|
1/13/2026
|
+0.15 / +1.11%
|
13.60
|
13.70
|
13.50
|
13.70
|
13.58
|
13.70
|
162,800
|
|
|
1/12/2026
|
0.00 / 0.00%
|
13.50
|
13.85
|
13.45
|
13.55
|
13.60
|
13.55
|
105,700
|
|
|
1/9/2026
|
-0.10 / -0.73%
|
13.65
|
13.85
|
13.35
|
13.55
|
13.51
|
13.55
|
227,500
|
|
|
1/8/2026
|
-0.05 / -0.36%
|
13.70
|
13.85
|
13.65
|
13.65
|
13.71
|
13.65
|
58,500
|
|
|
1/7/2026
|
+0.05 / +0.37%
|
13.70
|
13.80
|
13.55
|
13.70
|
13.70
|
13.70
|
44,300
|
|
|
1/6/2026
|
-0.10 / -0.73%
|
13.75
|
13.75
|
13.45
|
13.65
|
13.55
|
13.65
|
67,500
|
|
|
1/5/2026
|
-0.10 / -0.72%
|
13.65
|
13.85
|
13.50
|
13.75
|
13.60
|
13.75
|
81,300
|
|
|