|
|
Closing price on 10/30/2024
|
|
| Open |
10.85 |
| High |
10.95 |
| Low |
10.70 |
| Volume |
140,400 |
| Split-adjusted Price |
10.85 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/23/2024
|
+0.20 / +1.83%
|
10.95
|
11.15
|
10.80
|
11.10
|
11.01
|
11.10
|
231,500
|
|
|
10/22/2024
|
+0.10 / +0.93%
|
10.80
|
11.00
|
10.80
|
10.90
|
10.87
|
10.90
|
166,700
|
|
|
10/21/2024
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.80
|
10.80
|
10.88
|
10.80
|
132,200
|
|
|
10/18/2024
|
-0.10 / -0.91%
|
11.10
|
11.10
|
10.90
|
10.90
|
10.97
|
10.90
|
89,200
|
|
|
10/17/2024
|
+0.15 / +1.38%
|
10.95
|
11.05
|
10.75
|
11.00
|
10.88
|
11.00
|
210,800
|
|
|
10/16/2024
|
0.00 / 0.00%
|
10.85
|
10.95
|
10.75
|
10.85
|
10.83
|
10.85
|
105,700
|
|
|
10/15/2024
|
-0.10 / -0.91%
|
10.95
|
11.05
|
10.75
|
10.85
|
10.87
|
10.85
|
201,400
|
|
|
10/14/2024
|
+0.05 / +0.46%
|
10.95
|
11.10
|
10.85
|
10.95
|
10.95
|
10.95
|
141,300
|
|
|
10/11/2024
|
-0.05 / -0.46%
|
10.95
|
11.00
|
10.85
|
10.90
|
10.90
|
10.90
|
114,000
|
|
|
10/10/2024
|
-0.10 / -0.90%
|
11.10
|
11.15
|
10.85
|
10.95
|
11.01
|
10.95
|
116,000
|
|
|
10/9/2024
|
+0.25 / +2.31%
|
10.85
|
11.10
|
10.80
|
11.05
|
10.92
|
11.05
|
155,600
|
|
|
10/8/2024
|
-0.05 / -0.46%
|
10.90
|
10.95
|
10.80
|
10.80
|
10.84
|
10.80
|
182,000
|
|
|
10/7/2024
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.85
|
10.85
|
10.86
|
10.85
|
88,100
|
|
|
10/4/2024
|
-0.15 / -1.37%
|
11.00
|
11.00
|
10.80
|
10.80
|
10.90
|
10.80
|
283,200
|
|
|
10/3/2024
|
-0.20 / -1.79%
|
11.30
|
11.30
|
10.90
|
10.95
|
11.06
|
10.95
|
398,600
|
|
|
10/2/2024
|
-0.10 / -0.89%
|
11.20
|
11.25
|
11.10
|
11.15
|
11.14
|
11.15
|
409,600
|
|
|
10/1/2024
|
+0.05 / +0.45%
|
11.25
|
11.40
|
11.20
|
11.25
|
11.30
|
11.25
|
336,000
|
|
|
9/30/2024
|
-0.15 / -1.32%
|
11.35
|
11.40
|
11.20
|
11.20
|
11.24
|
11.20
|
337,700
|
|
|
9/27/2024
|
-0.15 / -1.30%
|
11.60
|
11.65
|
11.25
|
11.35
|
11.44
|
11.35
|
531,900
|
|
|
9/26/2024
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.40
|
11.50
|
11.55
|
11.50
|
638,000
|
|
|
9/25/2024
|
+0.20 / +1.77%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.45
|
11.50
|
371,000
|
|
|
9/24/2024
|
0.00 / 0.00%
|
11.25
|
11.40
|
11.25
|
11.30
|
11.29
|
11.30
|
327,700
|
|
|
9/23/2024
|
-0.20 / -1.74%
|
11.55
|
11.55
|
11.30
|
11.30
|
11.41
|
11.30
|
338,800
|
|
|
9/20/2024
|
+0.10 / +0.88%
|
11.45
|
11.60
|
11.40
|
11.50
|
11.48
|
11.50
|
426,300
|
|
|
9/19/2024
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.39
|
11.40
|
250,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|