|
Closing price on 6/25/2026
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.60 |
| Volume |
37,200 |
| Split-adjusted Price |
11.70 |
There is no data on 6/26/2026. Display data on 6/25/2026 instead.
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2026
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.60
|
11.70
|
11.65
|
11.70
|
37,200
|
|
|
6/24/2026
|
-0.05 / -0.42%
|
11.85
|
11.90
|
11.60
|
11.80
|
11.70
|
11.80
|
120,200
|
|
|
6/23/2026
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.70
|
11.85
|
11.82
|
11.85
|
103,500
|
|
|
6/22/2026
|
+0.05 / +0.42%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.87
|
11.90
|
246,500
|
|
|
6/19/2026
|
-0.10 / -0.84%
|
12.00
|
12.10
|
11.85
|
11.85
|
11.92
|
11.85
|
74,000
|
|
|
6/18/2026
|
-0.25 / -2.05%
|
12.15
|
12.20
|
11.90
|
11.95
|
12.02
|
11.95
|
81,600
|
|
|
6/17/2026
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.00
|
12.20
|
12.12
|
12.20
|
54,800
|
|
|
6/16/2026
|
0.00 / 0.00%
|
12.20
|
12.25
|
12.00
|
12.20
|
12.12
|
12.20
|
54,700
|
|
|
6/15/2026
|
0.00 / 0.00%
|
12.35
|
12.35
|
12.00
|
12.20
|
12.13
|
12.20
|
111,800
|
|
|
6/12/2026
|
-0.20 / -1.61%
|
12.45
|
12.55
|
12.20
|
12.20
|
12.33
|
12.20
|
72,100
|
|
|
6/11/2026
|
-0.10 / -0.80%
|
12.30
|
12.40
|
12.25
|
12.40
|
12.33
|
12.40
|
28,000
|
|
|
6/10/2026
|
+0.20 / +1.63%
|
12.25
|
12.60
|
12.25
|
12.50
|
12.46
|
12.50
|
102,000
|
|
|
6/9/2026
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.20
|
12.30
|
12.31
|
12.30
|
70,500
|
|
|
6/8/2026
|
-0.10 / -0.79%
|
12.50
|
12.55
|
12.00
|
12.50
|
12.24
|
12.50
|
138,100
|
|
|
6/5/2026
|
+0.05 / +0.40%
|
12.55
|
12.60
|
12.30
|
12.60
|
12.45
|
12.60
|
78,200
|
|
|
6/4/2026
|
-0.55 / -4.20%
|
13.25
|
13.25
|
12.40
|
12.55
|
12.61
|
12.55
|
351,200
|
|
|
6/3/2026
|
+0.15 / +1.16%
|
13.20
|
13.30
|
12.20
|
13.10
|
13.04
|
13.10
|
182,000
|
|
|
6/2/2026
|
+0.35 / +2.78%
|
12.65
|
13.45
|
12.65
|
12.95
|
13.15
|
12.95
|
811,000
|
|
|
6/1/2026
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.35
|
12.60
|
12.48
|
12.60
|
50,500
|
|
|
5/29/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.34
|
12.40
|
175,100
|
|
|
5/28/2026
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.60
|
12.40
|
278,400
|
|
|
5/27/2026
|
+0.25 / +2.04%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.56
|
12.50
|
386,200
|
|
|
5/26/2026
|
+0.25 / +2.08%
|
12.00
|
12.35
|
12.00
|
12.25
|
12.19
|
12.25
|
161,700
|
|
|
5/25/2026
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
65,400
|
|
|
5/22/2026
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.94
|
11.95
|
51,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
12.20
|
12.25
|
11.95
|
11.95
|
12.05
|
11.95
|
29,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
11.95
|
12.45
|
11.95
|
11.95
|
12.12
|
11.95
|
201,100
|
|
|
5/19/2026
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.02
|
11.95
|
30,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.95
|
12.15
|
12.10
|
12.15
|
47,400
|
|
|
5/15/2026
|
-0.05 / -0.41%
|
12.10
|
12.30
|
12.10
|
12.15
|
12.20
|
12.15
|
128,200
|
|
|