|
Closing price on 9/18/2026
|
|
| Open |
8.98 |
| High |
8.98 |
| Low |
8.80 |
| Volume |
13,700 |
| Split-adjusted Price |
8.97 |
There is no data on 9/19/2026. Display data on 9/18/2026 instead.
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/18/2026
|
+0.14 / +1.59%
|
8.98
|
8.98
|
8.80
|
8.97
|
8.89
|
8.97
|
13,700
|
|
|
9/17/2026
|
+0.13 / +1.49%
|
8.61
|
8.85
|
8.60
|
8.83
|
8.74
|
8.83
|
30,700
|
|
|
9/16/2026
|
-0.05 / -0.57%
|
8.70
|
8.75
|
8.60
|
8.70
|
8.66
|
8.70
|
53,600
|
|
|
9/15/2026
|
+0.10 / +1.16%
|
8.90
|
8.90
|
8.58
|
8.75
|
8.71
|
8.75
|
24,600
|
|
|
9/14/2026
|
-0.22 / -2.48%
|
8.87
|
8.87
|
8.65
|
8.65
|
8.76
|
8.65
|
46,400
|
|
|
9/11/2026
|
-0.18 / -1.99%
|
9.05
|
9.05
|
8.86
|
8.87
|
8.88
|
8.87
|
54,100
|
|
|
9/10/2026
|
-0.05 / -0.55%
|
9.10
|
9.10
|
8.90
|
9.05
|
8.97
|
9.05
|
53,300
|
|
|
9/9/2026
|
-0.10 / -1.09%
|
9.12
|
9.16
|
8.80
|
9.10
|
9.06
|
9.10
|
171,900
|
|
|
9/8/2026
|
+0.04 / +0.44%
|
9.23
|
9.23
|
9.09
|
9.20
|
9.15
|
9.20
|
23,400
|
|
|
9/7/2026
|
+0.10 / +1.10%
|
9.11
|
9.40
|
9.11
|
9.16
|
9.19
|
9.16
|
30,700
|
|
|
9/4/2026
|
-0.15 / -1.48%
|
10.25
|
10.25
|
10.00
|
10.00
|
10.05
|
9.06
|
137,400
|
|
|
9/3/2026
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.15
|
10.09
|
9.19
|
62,200
|
|
|
8/28/2026
|
-0.10 / -0.98%
|
10.20
|
10.25
|
10.05
|
10.15
|
10.13
|
9.19
|
164,700
|
|
|
8/27/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.21
|
9.28
|
27,100
|
|
|
8/26/2026
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.00
|
10.30
|
10.15
|
9.33
|
236,800
|
|
|
8/25/2026
|
-0.15 / -1.44%
|
10.40
|
10.40
|
10.25
|
10.25
|
10.29
|
9.28
|
18,400
|
|
|
8/24/2026
|
+0.15 / +1.46%
|
10.40
|
10.45
|
10.25
|
10.40
|
10.35
|
9.42
|
57,400
|
|
|
8/21/2026
|
0.00 / 0.00%
|
10.15
|
10.55
|
10.15
|
10.25
|
10.31
|
9.28
|
45,700
|
|
|
8/20/2026
|
+0.10 / +0.99%
|
10.15
|
10.25
|
10.10
|
10.25
|
10.16
|
9.28
|
33,100
|
|
|
8/19/2026
|
-0.10 / -0.98%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.21
|
9.19
|
75,300
|
|
|
8/18/2026
|
+0.10 / +0.99%
|
10.15
|
10.35
|
10.00
|
10.25
|
10.12
|
9.28
|
210,700
|
|
|
8/17/2026
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.15
|
10.21
|
9.19
|
16,100
|
|
|
8/14/2026
|
-0.15 / -1.45%
|
10.20
|
10.55
|
10.20
|
10.20
|
10.31
|
9.24
|
54,400
|
|
|
8/13/2026
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.35
|
10.34
|
9.37
|
17,200
|
|
|
8/12/2026
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.25
|
10.35
|
10.33
|
9.37
|
13,000
|
|
|
8/11/2026
|
0.00 / 0.00%
|
10.35
|
10.40
|
10.20
|
10.35
|
10.33
|
9.37
|
37,100
|
|
|
8/10/2026
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.35
|
10.35
|
10.42
|
9.37
|
50,800
|
|
|
8/7/2026
|
+0.05 / +0.49%
|
10.40
|
10.40
|
10.00
|
10.35
|
10.13
|
9.37
|
142,400
|
|
|
8/6/2026
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.25
|
10.30
|
10.30
|
9.33
|
26,700
|
|
|
8/5/2026
|
-0.15 / -1.42%
|
10.60
|
10.65
|
10.20
|
10.40
|
10.34
|
9.42
|
83,300
|
|
|