|
|
Closing price on 1/3/2025
|
|
| Open |
11.10 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
217,100 |
| Split-adjusted Price |
10.80 |
There is no data on 1/6/2025. Display data on 1/3/2025 instead.
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
-0.20 / -1.82%
|
11.10
|
11.10
|
10.80
|
10.80
|
10.87
|
10.80
|
217,100
|
|
|
1/2/2025
|
+0.10 / +0.92%
|
10.90
|
11.05
|
10.85
|
11.00
|
10.95
|
11.00
|
107,000
|
|
|
12/31/2024
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
155,200
|
|
|
12/30/2024
|
-0.15 / -1.35%
|
11.20
|
11.20
|
10.95
|
11.00
|
11.01
|
11.00
|
253,100
|
|
|
12/27/2024
|
-0.30 / -2.62%
|
11.45
|
11.45
|
11.00
|
11.15
|
11.18
|
11.15
|
352,100
|
|
|
12/26/2024
|
+0.60 / +5.53%
|
10.90
|
11.60
|
10.80
|
11.45
|
11.43
|
11.45
|
1,373,400
|
|
|
12/25/2024
|
+0.15 / +1.40%
|
10.65
|
10.90
|
10.65
|
10.85
|
10.84
|
10.85
|
393,900
|
|
|
12/24/2024
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.65
|
10.70
|
10.70
|
10.70
|
241,300
|
|
|
12/23/2024
|
+0.10 / +0.93%
|
10.70
|
10.85
|
10.70
|
10.80
|
10.76
|
10.80
|
260,000
|
|
|
12/20/2024
|
+0.10 / +0.94%
|
10.60
|
10.70
|
10.60
|
10.70
|
10.67
|
10.70
|
272,600
|
|
|
12/19/2024
|
-0.10 / -0.93%
|
10.60
|
10.65
|
10.55
|
10.60
|
10.60
|
10.60
|
377,700
|
|
|
12/18/2024
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.69
|
10.70
|
169,900
|
|
|
12/17/2024
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.65
|
10.70
|
10.72
|
10.70
|
194,800
|
|
|
12/16/2024
|
-0.05 / -0.47%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.71
|
10.70
|
123,900
|
|
|
12/13/2024
|
-0.15 / -1.38%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.80
|
10.75
|
254,900
|
|
|
12/12/2024
|
-0.10 / -0.91%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.02
|
10.90
|
191,300
|
|
|
12/11/2024
|
-0.15 / -1.35%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.04
|
11.00
|
285,800
|
|
|
12/10/2024
|
+0.20 / +1.83%
|
10.95
|
11.30
|
10.95
|
11.15
|
11.16
|
11.15
|
592,300
|
|
|
12/9/2024
|
+0.20 / +1.86%
|
10.75
|
11.15
|
10.70
|
10.95
|
11.01
|
10.95
|
795,600
|
|
|
12/6/2024
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.65
|
10.75
|
10.72
|
10.75
|
91,300
|
|
|
12/5/2024
|
+0.35 / +3.33%
|
10.55
|
10.85
|
10.50
|
10.85
|
10.64
|
10.85
|
277,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|