|
|
Closing price on 11/22/2021
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
21.20 |
| Volume |
2,256,400 |
| Split-adjusted Price |
19.27 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2021
|
-1.55 / -6.81%
|
23.00
|
23.30
|
21.20
|
21.20
|
22.21
|
19.27
|
2,256,400
|
|
|
11/19/2021
|
-0.45 / -1.77%
|
26.00
|
26.30
|
23.70
|
25.00
|
25.39
|
20.66
|
3,127,500
|
|
|
11/18/2021
|
+1.65 / +6.93%
|
23.85
|
25.45
|
23.50
|
25.45
|
24.86
|
21.03
|
4,347,900
|
|
|
11/17/2021
|
+0.20 / +0.85%
|
23.50
|
24.40
|
23.30
|
23.80
|
23.74
|
19.67
|
2,157,500
|
|
|
11/16/2021
|
-0.20 / -0.84%
|
23.70
|
24.05
|
22.95
|
23.60
|
23.55
|
19.50
|
2,170,600
|
|
|
11/15/2021
|
-0.05 / -0.21%
|
24.90
|
24.90
|
23.40
|
23.80
|
24.22
|
19.67
|
2,944,100
|
|
|
11/12/2021
|
-0.65 / -2.65%
|
24.10
|
24.50
|
23.40
|
23.85
|
23.82
|
19.71
|
2,391,500
|
|
|
11/11/2021
|
+0.35 / +1.45%
|
24.20
|
25.05
|
23.80
|
24.50
|
24.52
|
20.25
|
2,971,000
|
|
|
11/10/2021
|
+1.15 / +5.00%
|
23.05
|
24.15
|
23.05
|
24.15
|
23.62
|
19.96
|
2,387,900
|
|
|
11/9/2021
|
+0.50 / +2.22%
|
22.40
|
23.40
|
22.05
|
23.00
|
22.74
|
19.01
|
1,934,200
|
|
|
11/8/2021
|
+0.55 / +2.51%
|
22.10
|
22.95
|
22.00
|
22.50
|
22.50
|
18.60
|
1,612,300
|
|
|
11/5/2021
|
-0.05 / -0.23%
|
21.90
|
22.50
|
21.05
|
21.95
|
21.66
|
18.14
|
1,953,200
|
|
|
11/4/2021
|
-1.25 / -5.38%
|
21.70
|
23.00
|
21.65
|
22.00
|
21.86
|
18.18
|
3,497,400
|
|
|
11/3/2021
|
-1.75 / -7.00%
|
25.05
|
25.15
|
23.25
|
23.25
|
23.65
|
19.21
|
4,707,800
|
|
|
11/2/2021
|
+0.30 / +1.21%
|
24.80
|
25.50
|
24.05
|
25.00
|
24.58
|
20.66
|
3,132,400
|
|
|
11/1/2021
|
+0.10 / +0.41%
|
24.40
|
25.40
|
24.00
|
24.70
|
24.72
|
20.41
|
2,077,500
|
|
|
10/29/2021
|
+1.35 / +5.81%
|
23.35
|
24.60
|
23.10
|
24.60
|
23.76
|
20.33
|
2,595,700
|
|
|
10/28/2021
|
+0.50 / +2.20%
|
23.10
|
23.80
|
22.60
|
23.25
|
23.23
|
19.21
|
2,378,300
|
|
|
10/27/2021
|
+0.05 / +0.22%
|
22.70
|
23.50
|
22.20
|
22.75
|
22.83
|
18.80
|
2,775,800
|
|
|
10/26/2021
|
+0.05 / +0.22%
|
23.00
|
23.60
|
22.00
|
22.70
|
22.85
|
18.76
|
3,967,300
|
|
|
10/25/2021
|
+1.45 / +6.84%
|
21.10
|
22.65
|
20.70
|
22.65
|
21.91
|
18.72
|
2,141,600
|
|
|
10/22/2021
|
+0.50 / +2.42%
|
21.30
|
21.75
|
20.70
|
21.20
|
21.16
|
17.52
|
3,959,300
|
|
|
10/21/2021
|
+1.35 / +6.98%
|
20.70
|
20.70
|
20.00
|
20.70
|
20.58
|
17.11
|
2,300,300
|
|
|
10/20/2021
|
+1.25 / +6.91%
|
18.20
|
19.35
|
17.90
|
19.35
|
18.67
|
15.99
|
6,391,300
|
|
|
10/19/2021
|
+0.40 / +2.26%
|
17.50
|
18.30
|
17.30
|
18.10
|
17.91
|
14.96
|
2,847,500
|
|
|
10/18/2021
|
-0.25 / -1.39%
|
17.50
|
18.40
|
17.50
|
17.70
|
17.87
|
14.63
|
1,764,200
|
|
|
10/15/2021
|
-0.60 / -3.23%
|
18.50
|
18.70
|
17.60
|
17.95
|
18.07
|
14.83
|
2,527,500
|
|
|
10/14/2021
|
+1.15 / +6.61%
|
17.60
|
18.60
|
17.50
|
18.55
|
18.50
|
15.33
|
4,443,500
|
|
|
10/13/2021
|
+0.80 / +4.82%
|
16.65
|
17.75
|
16.65
|
17.40
|
17.36
|
14.38
|
1,802,900
|
|
|
10/12/2021
|
+0.15 / +0.91%
|
16.60
|
16.90
|
16.50
|
16.60
|
16.64
|
13.72
|
3,642,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|