|
|
Closing price on 10/4/2021
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
15.00 |
| Volume |
299,300 |
| Split-adjusted Price |
12.56 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
12.56
|
299,300
|
|
|
10/1/2021
|
-0.05 / -0.33%
|
15.35
|
15.65
|
15.30
|
15.30
|
15.46
|
12.64
|
371,219
|
|
|
9/30/2021
|
+0.35 / +2.33%
|
15.00
|
15.60
|
15.00
|
15.35
|
15.24
|
12.69
|
685,400
|
|
|
9/29/2021
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.95
|
12.40
|
238,500
|
|
|
9/28/2021
|
-0.20 / -1.29%
|
15.15
|
15.35
|
14.80
|
15.30
|
15.03
|
12.64
|
618,700
|
|
|
9/27/2021
|
-0.80 / -4.91%
|
16.05
|
16.20
|
15.50
|
15.50
|
15.88
|
12.81
|
1,073,500
|
|
|
9/24/2021
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.25
|
16.30
|
16.46
|
13.47
|
412,600
|
|
|
9/23/2021
|
+0.90 / +5.63%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.95
|
13.97
|
1,611,500
|
|
|
9/22/2021
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.76
|
13.22
|
2,203,200
|
|
|
9/21/2021
|
-0.30 / -1.88%
|
15.80
|
15.85
|
15.20
|
15.70
|
15.64
|
12.98
|
311,700
|
|
|
9/20/2021
|
+0.70 / +4.58%
|
15.70
|
16.35
|
15.65
|
16.00
|
16.03
|
13.22
|
773,000
|
|
|
9/17/2021
|
+0.60 / +4.08%
|
14.55
|
15.50
|
14.55
|
15.30
|
15.00
|
12.64
|
535,200
|
|
|
9/16/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.55
|
12.15
|
151,600
|
|
|
9/15/2021
|
+0.05 / +0.35%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.46
|
11.98
|
128,000
|
|
|
9/14/2021
|
-0.25 / -1.70%
|
14.50
|
14.80
|
14.45
|
14.45
|
14.53
|
11.94
|
119,200
|
|
|
9/13/2021
|
+0.25 / +1.73%
|
14.85
|
14.90
|
14.45
|
14.70
|
14.57
|
12.15
|
128,000
|
|
|
9/10/2021
|
-0.05 / -0.34%
|
14.20
|
14.50
|
14.10
|
14.45
|
14.34
|
11.94
|
71,000
|
|
|
9/9/2021
|
-0.20 / -1.36%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
11.98
|
192,200
|
|
|
9/8/2021
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.60
|
14.70
|
14.66
|
12.15
|
40,600
|
|
|
9/7/2021
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.70
|
14.80
|
14.91
|
12.23
|
143,200
|
|
|
9/6/2021
|
+0.90 / +6.43%
|
14.45
|
14.95
|
14.30
|
14.90
|
14.60
|
12.31
|
513,100
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
11.57
|
88,900
|
|
|
8/31/2021
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.85
|
14.00
|
14.02
|
11.57
|
76,400
|
|
|
8/30/2021
|
+0.35 / +2.57%
|
13.70
|
14.00
|
13.70
|
13.95
|
13.89
|
11.53
|
38,000
|
|
|
8/27/2021
|
-0.10 / -0.73%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.57
|
11.24
|
5,600
|
|
|
8/26/2021
|
+0.20 / +1.48%
|
13.75
|
13.80
|
13.50
|
13.70
|
13.58
|
11.32
|
7,500
|
|
|
8/25/2021
|
0.00 / 0.00%
|
13.40
|
13.50
|
13.25
|
13.50
|
13.35
|
11.16
|
20,000
|
|
|
8/24/2021
|
-0.30 / -2.17%
|
13.80
|
13.80
|
13.40
|
13.50
|
13.50
|
11.16
|
28,000
|
|
|
8/23/2021
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.40
|
13.80
|
13.44
|
11.40
|
30,500
|
|
|
8/20/2021
|
-0.35 / -2.47%
|
14.15
|
14.15
|
13.60
|
13.80
|
13.98
|
11.40
|
101,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|