|
Closing price on 12/18/2024
|
|
| Open |
10.65 |
| High |
10.80 |
| Low |
10.65 |
| Volume |
169,900 |
| Split-adjusted Price |
10.70 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/18/2024
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.65
|
10.70
|
10.69
|
10.70
|
169,900
|
|
|
12/17/2024
|
0.00 / 0.00%
|
10.75
|
10.85
|
10.65
|
10.70
|
10.72
|
10.70
|
194,800
|
|
|
12/16/2024
|
-0.05 / -0.47%
|
10.85
|
10.85
|
10.65
|
10.70
|
10.71
|
10.70
|
123,900
|
|
|
12/13/2024
|
-0.15 / -1.38%
|
10.80
|
10.90
|
10.70
|
10.75
|
10.80
|
10.75
|
254,900
|
|
|
12/12/2024
|
-0.10 / -0.91%
|
11.00
|
11.15
|
10.90
|
10.90
|
11.02
|
10.90
|
191,300
|
|
|
12/11/2024
|
-0.15 / -1.35%
|
11.20
|
11.25
|
11.00
|
11.00
|
11.04
|
11.00
|
285,800
|
|
|
12/10/2024
|
+0.20 / +1.83%
|
10.95
|
11.30
|
10.95
|
11.15
|
11.16
|
11.15
|
592,300
|
|
|
12/9/2024
|
+0.20 / +1.86%
|
10.75
|
11.15
|
10.70
|
10.95
|
11.01
|
10.95
|
795,600
|
|
|
12/6/2024
|
-0.10 / -0.92%
|
10.85
|
10.85
|
10.65
|
10.75
|
10.72
|
10.75
|
91,300
|
|
|
12/5/2024
|
+0.35 / +3.33%
|
10.55
|
10.85
|
10.50
|
10.85
|
10.64
|
10.85
|
277,500
|
|
|
12/4/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.45
|
10.50
|
10.49
|
10.50
|
157,600
|
|
|
12/3/2024
|
0.00 / 0.00%
|
10.60
|
10.65
|
10.50
|
10.60
|
10.56
|
10.60
|
125,000
|
|
|
12/2/2024
|
0.00 / 0.00%
|
10.65
|
10.65
|
10.50
|
10.60
|
10.59
|
10.60
|
155,900
|
|
|
11/29/2024
|
-0.10 / -0.93%
|
10.75
|
10.75
|
10.50
|
10.60
|
10.61
|
10.60
|
230,500
|
|
|
11/28/2024
|
-0.05 / -0.47%
|
10.75
|
10.85
|
10.70
|
10.70
|
10.75
|
10.70
|
97,500
|
|
|
11/27/2024
|
-0.05 / -0.46%
|
10.80
|
10.80
|
10.70
|
10.75
|
10.75
|
10.75
|
99,700
|
|
|
11/26/2024
|
+0.10 / +0.93%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.81
|
10.80
|
167,200
|
|
|
11/25/2024
|
+0.05 / +0.47%
|
10.65
|
10.75
|
10.65
|
10.70
|
10.67
|
10.70
|
73,000
|
|
|
11/22/2024
|
-0.20 / -1.84%
|
10.85
|
10.85
|
10.65
|
10.65
|
10.67
|
10.65
|
172,100
|
|
|
11/21/2024
|
-0.05 / -0.46%
|
10.75
|
10.90
|
10.70
|
10.85
|
10.79
|
10.85
|
39,600
|
|
|
11/20/2024
|
+0.35 / +3.32%
|
10.55
|
10.95
|
10.45
|
10.90
|
10.65
|
10.90
|
759,300
|
|
|
11/19/2024
|
+0.10 / +0.96%
|
10.50
|
10.65
|
10.30
|
10.55
|
10.52
|
10.55
|
218,900
|
|
|
11/18/2024
|
-0.10 / -0.95%
|
10.60
|
10.60
|
10.30
|
10.45
|
10.49
|
10.45
|
511,900
|
|
|
11/15/2024
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.55
|
10.55
|
10.60
|
10.55
|
137,800
|
|
|
11/14/2024
|
-0.15 / -1.38%
|
10.80
|
10.95
|
10.65
|
10.70
|
10.77
|
10.70
|
165,400
|
|
|
11/13/2024
|
-0.15 / -1.36%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.80
|
10.85
|
184,000
|
|
|
11/12/2024
|
+0.30 / +2.80%
|
10.80
|
11.15
|
10.75
|
11.00
|
10.88
|
11.00
|
598,500
|
|
|
11/11/2024
|
-0.20 / -1.83%
|
10.80
|
10.85
|
10.65
|
10.70
|
10.74
|
10.70
|
223,100
|
|
|
11/8/2024
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
10.90
|
10.88
|
10.90
|
50,200
|
|
|
11/7/2024
|
0.00 / 0.00%
|
10.95
|
11.10
|
10.90
|
10.90
|
10.96
|
10.90
|
214,000
|
|
|