|
|
Closing price on 4/19/2024
|
|
| Open |
10.00 |
| High |
10.05 |
| Low |
9.55 |
| Volume |
560,100 |
| Split-adjusted Price |
9.55 |
There is no data on 4/20/2024. Display data on 4/19/2024 instead.
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/19/2024
|
-0.50 / -4.98%
|
10.00
|
10.05
|
9.55
|
9.55
|
9.84
|
9.55
|
560,100
|
|
|
4/17/2024
|
-0.10 / -0.99%
|
10.30
|
10.30
|
10.05
|
10.05
|
10.15
|
10.05
|
499,600
|
|
|
4/16/2024
|
-0.55 / -5.14%
|
10.70
|
10.70
|
10.05
|
10.15
|
10.27
|
10.15
|
1,084,700
|
|
|
4/15/2024
|
-0.80 / -6.96%
|
11.50
|
11.50
|
10.70
|
10.70
|
11.06
|
10.70
|
1,306,600
|
|
|
4/12/2024
|
+0.20 / +1.77%
|
11.45
|
11.55
|
11.35
|
11.50
|
11.45
|
11.50
|
507,200
|
|
|
4/11/2024
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.15
|
11.30
|
11.27
|
11.30
|
480,900
|
|
|
4/10/2024
|
-0.10 / -0.88%
|
11.50
|
11.60
|
11.30
|
11.30
|
11.45
|
11.30
|
566,500
|
|
|
4/9/2024
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.20
|
11.40
|
11.33
|
11.40
|
703,100
|
|
|
4/8/2024
|
-0.25 / -2.15%
|
11.65
|
11.70
|
11.40
|
11.40
|
11.55
|
11.40
|
851,200
|
|
|
4/5/2024
|
-0.20 / -1.69%
|
11.65
|
11.90
|
11.55
|
11.65
|
11.71
|
11.65
|
1,044,300
|
|
|
4/4/2024
|
-0.35 / -2.87%
|
12.15
|
12.20
|
11.65
|
11.85
|
11.92
|
11.85
|
1,375,300
|
|
|
4/3/2024
|
-0.30 / -2.40%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.37
|
12.20
|
1,148,300
|
|
|
4/2/2024
|
-0.10 / -0.79%
|
12.65
|
12.65
|
12.30
|
12.50
|
12.46
|
12.50
|
910,900
|
|
|
4/1/2024
|
+0.25 / +2.02%
|
12.40
|
12.80
|
12.25
|
12.60
|
12.52
|
12.60
|
1,419,900
|
|
|
3/29/2024
|
-0.15 / -1.20%
|
12.40
|
12.70
|
12.30
|
12.35
|
12.45
|
12.35
|
780,200
|
|
|
3/28/2024
|
-0.05 / -0.40%
|
12.70
|
12.80
|
12.35
|
12.50
|
12.54
|
12.50
|
954,800
|
|
|
3/27/2024
|
+0.15 / +1.21%
|
12.65
|
12.70
|
12.40
|
12.55
|
12.58
|
12.55
|
1,176,400
|
|
|
3/26/2024
|
+0.80 / +6.90%
|
11.55
|
12.40
|
11.50
|
12.40
|
12.18
|
12.40
|
2,036,700
|
|
|
3/25/2024
|
0.00 / 0.00%
|
11.65
|
12.00
|
11.55
|
11.60
|
11.75
|
11.60
|
1,132,500
|
|
|
3/22/2024
|
-0.20 / -1.69%
|
11.95
|
11.95
|
11.60
|
11.60
|
11.73
|
11.60
|
1,003,600
|
|
|
3/21/2024
|
+0.30 / +2.61%
|
11.70
|
11.95
|
11.55
|
11.80
|
11.75
|
11.80
|
1,034,600
|
|
|
3/20/2024
|
-0.10 / -0.86%
|
11.60
|
11.70
|
11.40
|
11.50
|
11.53
|
11.50
|
690,500
|
|
|
3/19/2024
|
-0.20 / -1.69%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.75
|
11.60
|
472,800
|
|
|
3/18/2024
|
+0.55 / +4.89%
|
11.40
|
12.00
|
11.20
|
11.80
|
11.70
|
11.80
|
3,247,900
|
|
|
3/15/2024
|
+0.15 / +1.35%
|
11.10
|
11.45
|
11.00
|
11.25
|
11.34
|
11.25
|
796,400
|
|
|
3/14/2024
|
-0.05 / -0.45%
|
11.15
|
11.30
|
11.05
|
11.10
|
11.19
|
11.10
|
800,400
|
|
|
3/13/2024
|
+0.30 / +2.76%
|
10.80
|
11.20
|
10.80
|
11.15
|
11.05
|
11.15
|
630,900
|
|
|
3/12/2024
|
0.00 / 0.00%
|
10.95
|
11.00
|
10.80
|
10.85
|
10.89
|
10.85
|
524,900
|
|
|
3/11/2024
|
-0.15 / -1.36%
|
11.00
|
11.15
|
10.85
|
10.85
|
10.94
|
10.85
|
837,000
|
|
|
3/8/2024
|
-0.35 / -3.08%
|
11.45
|
11.45
|
11.00
|
11.00
|
11.13
|
11.00
|
790,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
532,800
|
3.30
|
0.00%
|
|
|
|
AGG
|
1,048,600
|
19.80
|
-2.94%
|
|
|
|
API
|
364,700
|
3.70
|
-7.50%
|
|
|
|
ASM
|
4,192,400
|
10.50
|
-4.11%
|
|
|
|
BCR
|
1,150,000
|
4.80
|
-4.00%
|
|
|
|
BII
|
1,506,400
|
0.90
|
12.50%
|
|
|
|
BVL
|
2,700
|
11.60
|
9.43%
|
|
|
|
C21
|
100
|
11.50
|
-9.45%
|
|
|
|
CCI
|
9,200
|
20.75
|
1.47%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|