|
|
Closing price on 2/23/2022
|
|
| Open |
18.75 |
| High |
18.80 |
| Low |
18.30 |
| Volume |
506,700 |
| Split-adjusted Price |
16.77 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.15 / +0.82%
|
18.75
|
18.80
|
18.30
|
18.45
|
18.59
|
16.77
|
506,700
|
|
|
2/22/2022
|
-0.35 / -1.88%
|
18.25
|
18.50
|
17.80
|
18.30
|
18.19
|
16.64
|
1,013,600
|
|
|
2/21/2022
|
+0.10 / +0.54%
|
18.70
|
19.10
|
18.10
|
18.65
|
18.71
|
16.95
|
830,900
|
|
|
2/18/2022
|
+0.50 / +2.77%
|
17.90
|
18.70
|
17.90
|
18.55
|
18.21
|
16.86
|
501,700
|
|
|
2/17/2022
|
-0.15 / -0.82%
|
18.45
|
18.50
|
17.90
|
18.05
|
18.13
|
16.41
|
512,800
|
|
|
2/16/2022
|
+1.00 / +5.81%
|
17.60
|
18.40
|
17.40
|
18.20
|
17.93
|
16.55
|
799,500
|
|
|
2/15/2022
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.17
|
15.64
|
221,100
|
|
|
2/14/2022
|
-0.50 / -2.83%
|
17.50
|
17.50
|
17.00
|
17.15
|
17.20
|
15.59
|
391,400
|
|
|
2/11/2022
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.65
|
17.61
|
16.05
|
299,900
|
|
|
2/10/2022
|
+0.25 / +1.42%
|
17.95
|
18.10
|
17.50
|
17.85
|
17.85
|
16.23
|
392,800
|
|
|
2/9/2022
|
+0.70 / +4.14%
|
16.65
|
17.70
|
16.45
|
17.60
|
17.09
|
16.00
|
636,200
|
|
|
2/8/2022
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.86
|
15.36
|
388,500
|
|
|
2/7/2022
|
+1.10 / +6.92%
|
16.15
|
17.00
|
16.15
|
17.00
|
16.94
|
15.45
|
468,800
|
|
|
1/28/2022
|
+0.50 / +3.25%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.54
|
14.45
|
363,700
|
|
|
1/27/2022
|
-1.10 / -6.67%
|
16.75
|
16.75
|
15.35
|
15.40
|
15.85
|
14.00
|
576,600
|
|
|
1/26/2022
|
-0.90 / -5.17%
|
17.10
|
17.50
|
16.45
|
16.50
|
16.86
|
15.00
|
647,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
16.70
|
17.80
|
16.60
|
17.40
|
17.16
|
15.82
|
432,100
|
|
|
1/24/2022
|
-1.30 / -6.95%
|
18.10
|
18.20
|
17.40
|
17.40
|
17.61
|
15.82
|
734,900
|
|
|
1/21/2022
|
+0.50 / +2.75%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.74
|
17.00
|
707,500
|
|
|
1/20/2022
|
+1.15 / +6.74%
|
17.15
|
18.20
|
17.15
|
18.20
|
17.87
|
16.55
|
327,100
|
|
|
1/19/2022
|
-1.15 / -6.32%
|
16.95
|
18.00
|
16.95
|
17.05
|
17.12
|
15.50
|
1,958,500
|
|
|
1/18/2022
|
-1.35 / -6.91%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.27
|
16.55
|
893,300
|
|
|
1/17/2022
|
-1.45 / -6.90%
|
21.30
|
21.50
|
19.55
|
19.55
|
20.15
|
17.77
|
1,169,200
|
|
|
1/14/2022
|
-0.40 / -1.87%
|
19.95
|
21.80
|
19.95
|
21.00
|
20.65
|
19.09
|
1,307,800
|
|
|
1/13/2022
|
-1.60 / -6.96%
|
22.10
|
22.80
|
21.40
|
21.40
|
21.52
|
19.45
|
4,077,200
|
|
|
1/12/2022
|
-1.70 / -6.88%
|
23.90
|
24.50
|
23.00
|
23.00
|
23.35
|
20.91
|
1,699,300
|
|
|
1/11/2022
|
-0.40 / -1.59%
|
25.00
|
25.30
|
24.50
|
24.70
|
24.89
|
22.45
|
1,321,600
|
|
|
1/10/2022
|
+0.10 / +0.40%
|
24.95
|
26.50
|
23.50
|
25.10
|
25.47
|
22.82
|
2,777,700
|
|
|
1/7/2022
|
+0.15 / +0.60%
|
24.70
|
25.75
|
24.70
|
25.00
|
25.16
|
22.73
|
1,915,300
|
|
|
1/6/2022
|
-0.50 / -1.97%
|
25.35
|
25.35
|
24.60
|
24.85
|
24.96
|
22.59
|
1,746,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|