|
Closing price on 10/8/2021
|
|
| Open |
16.50 |
| High |
16.60 |
| Low |
16.00 |
| Volume |
683,300 |
| Split-adjusted Price |
12.05 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2021
|
-0.15 / -0.92%
|
16.50
|
16.60
|
16.00
|
16.10
|
16.29
|
12.05
|
683,300
|
|
|
10/7/2021
|
+0.40 / +2.52%
|
15.90
|
16.50
|
15.75
|
16.25
|
16.04
|
12.16
|
1,258,000
|
|
|
10/6/2021
|
+0.35 / +2.26%
|
15.85
|
16.25
|
15.70
|
15.85
|
15.92
|
11.86
|
596,900
|
|
|
10/5/2021
|
+0.30 / +1.97%
|
15.40
|
15.60
|
15.20
|
15.50
|
15.43
|
11.60
|
727,000
|
|
|
10/4/2021
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.00
|
15.20
|
15.20
|
11.38
|
299,300
|
|
|
10/1/2021
|
-0.05 / -0.33%
|
15.35
|
15.65
|
15.30
|
15.30
|
15.46
|
11.45
|
371,219
|
|
|
9/30/2021
|
+0.35 / +2.33%
|
15.00
|
15.60
|
15.00
|
15.35
|
15.24
|
11.49
|
685,400
|
|
|
9/29/2021
|
-0.30 / -1.96%
|
15.20
|
15.20
|
14.80
|
15.00
|
14.95
|
11.23
|
238,500
|
|
|
9/28/2021
|
-0.20 / -1.29%
|
15.15
|
15.35
|
14.80
|
15.30
|
15.03
|
11.45
|
618,700
|
|
|
9/27/2021
|
-0.80 / -4.91%
|
16.05
|
16.20
|
15.50
|
15.50
|
15.88
|
11.60
|
1,073,500
|
|
|
9/24/2021
|
-0.60 / -3.55%
|
17.00
|
17.00
|
16.25
|
16.30
|
16.46
|
12.20
|
412,600
|
|
|
9/23/2021
|
+0.90 / +5.63%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.95
|
12.65
|
1,611,500
|
|
|
9/22/2021
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.50
|
16.00
|
15.76
|
11.98
|
2,203,200
|
|
|
9/21/2021
|
-0.30 / -1.88%
|
15.80
|
15.85
|
15.20
|
15.70
|
15.64
|
11.75
|
311,700
|
|
|
9/20/2021
|
+0.70 / +4.58%
|
15.70
|
16.35
|
15.65
|
16.00
|
16.03
|
11.98
|
773,000
|
|
|
9/17/2021
|
+0.60 / +4.08%
|
14.55
|
15.50
|
14.55
|
15.30
|
15.00
|
11.45
|
535,200
|
|
|
9/16/2021
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.40
|
14.70
|
14.55
|
11.00
|
151,600
|
|
|
9/15/2021
|
+0.05 / +0.35%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.46
|
10.85
|
128,000
|
|
|
9/14/2021
|
-0.25 / -1.70%
|
14.50
|
14.80
|
14.45
|
14.45
|
14.53
|
10.82
|
119,200
|
|
|
9/13/2021
|
+0.25 / +1.73%
|
14.85
|
14.90
|
14.45
|
14.70
|
14.57
|
11.00
|
128,000
|
|
|
9/10/2021
|
-0.05 / -0.34%
|
14.20
|
14.50
|
14.10
|
14.45
|
14.34
|
10.82
|
71,000
|
|
|
9/9/2021
|
-0.20 / -1.36%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
10.85
|
192,200
|
|
|
9/8/2021
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.60
|
14.70
|
14.66
|
11.00
|
40,600
|
|
|
9/7/2021
|
-0.10 / -0.67%
|
15.40
|
15.40
|
14.70
|
14.80
|
14.91
|
11.08
|
143,200
|
|
|
9/6/2021
|
+0.90 / +6.43%
|
14.45
|
14.95
|
14.30
|
14.90
|
14.60
|
11.15
|
513,100
|
|
|
9/1/2021
|
0.00 / 0.00%
|
14.40
|
14.40
|
13.90
|
14.00
|
14.00
|
10.48
|
88,900
|
|
|
8/31/2021
|
+0.05 / +0.36%
|
13.95
|
14.20
|
13.85
|
14.00
|
14.02
|
10.48
|
76,400
|
|
|
8/30/2021
|
+0.35 / +2.57%
|
13.70
|
14.00
|
13.70
|
13.95
|
13.89
|
10.44
|
38,000
|
|
|
8/27/2021
|
-0.10 / -0.73%
|
13.40
|
13.80
|
13.40
|
13.60
|
13.57
|
10.18
|
5,600
|
|
|
8/26/2021
|
+0.20 / +1.48%
|
13.75
|
13.80
|
13.50
|
13.70
|
13.58
|
10.25
|
7,500
|
|
|