|
|
Closing price on 12/4/2024
|
|
| Open |
10.60 |
| High |
10.60 |
| Low |
10.45 |
| Volume |
157,600 |
| Split-adjusted Price |
10.50 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/4/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.49
|
10.50
|
157,600
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.56
|
10.60
|
125,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.59
|
10.60
|
155,900
|
|
|
11/29/2024
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.61
|
10.60
|
230,500
|
|
|
11/28/2024
|
-0.05 / -0.47%
|
10.75
|
10.85
|
10.70
|
10.70
|
10.75
|
10.70
|
97,500
|
|
|
11/27/2024
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.75
|
10.75
|
99,700
|
|
|
11/26/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
167,200
|
|
|
11/25/2024
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.67
|
10.70
|
73,000
|
|
|
11/22/2024
|
-0.20 / -1.84%
|
10.85
|
10.85
|
10.65
|
10.65
|
10.67
|
10.65
|
172,100
|
|
|
11/21/2024
|
-0.05 / -0.46%
|
10.75
|
10.90
|
10.70
|
10.85
|
10.79
|
10.85
|
39,600
|
|
|
11/20/2024
|
+0.35 / +3.32%
|
10.55
|
10.95
|
10.45
|
10.90
|
10.65
|
10.90
|
759,300
|
|
|
11/19/2024
|
+0.10 / +0.96%
|
10.50
|
10.65
|
10.30
|
10.55
|
10.52
|
10.55
|
218,900
|
|
|
11/18/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.45
|
10.49
|
10.45
|
511,900
|
|
|
11/15/2024
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.60
|
10.55
|
137,800
|
|
|
11/14/2024
|
-0.15 / -1.38%
|
10.80
|
10.95
|
10.65
|
10.70
|
10.77
|
10.70
|
165,400
|
|
|
11/13/2024
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.80
|
10.85
|
184,000
|
|
|
11/12/2024
|
+0.30 / +2.80%
|
10.80
|
11.15
|
10.75
|
11.00
|
10.88
|
11.00
|
598,500
|
|
|
11/11/2024
|
-0.20 / -1.83%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
223,100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
50,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
214,000
|
|
|
11/6/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.75
|
10.90
|
10.89
|
10.90
|
87,900
|
|
|
11/5/2024
|
0.00 / 0.00%
|
10.90
|
10.95
|
10.75
|
10.85
|
10.82
|
10.85
|
81,900
|
|
|
11/4/2024
|
-0.05 / -0.46%
|
10.75
|
10.95
|
10.75
|
10.85
|
10.84
|
10.85
|
148,400
|
|
|
11/1/2024
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.85
|
10.90
|
10.94
|
10.90
|
101,400
|
|
|
10/31/2024
|
+0.15 / +1.38%
|
10.90
|
11.00
|
10.80
|
11.00
|
10.92
|
11.00
|
150,900
|
|
|
10/30/2024
|
+0.05 / +0.46%
|
10.85
|
10.95
|
10.70
|
10.85
|
10.83
|
10.85
|
140,400
|
|
|
10/29/2024
|
-0.10 / -0.92%
|
10.90
|
11.00
|
10.80
|
10.80
|
10.83
|
10.80
|
114,100
|
|
|
10/28/2024
|
+0.05 / +0.46%
|
10.85
|
11.00
|
10.55
|
10.90
|
10.80
|
10.90
|
108,200
|
|
|
10/25/2024
|
-0.25 / -2.25%
|
11.00
|
11.20
|
10.85
|
10.85
|
10.98
|
10.85
|
217,400
|
|
|
10/24/2024
|
0.00 / 0.00%
|
11.15
|
11.15
|
10.90
|
11.10
|
11.01
|
11.10
|
79,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|