|
Closing price on 3/1/2022
|
|
| Open |
17.50 |
| High |
18.35 |
| Low |
17.50 |
| Volume |
533,800 |
| Split-adjusted Price |
14.90 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2022
|
+0.50 / +2.84%
|
17.50
|
18.35
|
17.50
|
18.10
|
17.98
|
14.90
|
533,800
|
|
|
2/28/2022
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.20
|
17.60
|
17.54
|
14.49
|
511,800
|
|
|
2/25/2022
|
+0.10 / +0.56%
|
17.95
|
18.35
|
17.80
|
17.90
|
17.96
|
14.74
|
516,600
|
|
|
2/24/2022
|
-0.65 / -3.52%
|
18.30
|
18.60
|
17.30
|
17.80
|
17.98
|
14.66
|
705,300
|
|
|
2/23/2022
|
+0.15 / +0.82%
|
18.75
|
18.80
|
18.30
|
18.45
|
18.59
|
15.19
|
506,700
|
|
|
2/22/2022
|
-0.35 / -1.88%
|
18.25
|
18.50
|
17.80
|
18.30
|
18.19
|
15.07
|
1,013,600
|
|
|
2/21/2022
|
+0.10 / +0.54%
|
18.70
|
19.10
|
18.10
|
18.65
|
18.71
|
15.36
|
830,900
|
|
|
2/18/2022
|
+0.50 / +2.77%
|
17.90
|
18.70
|
17.90
|
18.55
|
18.21
|
15.27
|
501,700
|
|
|
2/17/2022
|
-0.15 / -0.82%
|
18.45
|
18.50
|
17.90
|
18.05
|
18.13
|
14.86
|
512,800
|
|
|
2/16/2022
|
+1.00 / +5.81%
|
17.60
|
18.40
|
17.40
|
18.20
|
17.93
|
14.98
|
799,500
|
|
|
2/15/2022
|
+0.05 / +0.29%
|
17.00
|
17.40
|
17.00
|
17.20
|
17.17
|
14.16
|
221,100
|
|
|
2/14/2022
|
-0.50 / -2.83%
|
17.50
|
17.50
|
17.00
|
17.15
|
17.20
|
14.12
|
391,400
|
|
|
2/11/2022
|
-0.20 / -1.12%
|
17.80
|
17.80
|
17.50
|
17.65
|
17.61
|
14.53
|
299,900
|
|
|
2/10/2022
|
+0.25 / +1.42%
|
17.95
|
18.10
|
17.50
|
17.85
|
17.85
|
14.70
|
392,800
|
|
|
2/9/2022
|
+0.70 / +4.14%
|
16.65
|
17.70
|
16.45
|
17.60
|
17.09
|
14.49
|
636,200
|
|
|
2/8/2022
|
-0.10 / -0.59%
|
17.30
|
17.30
|
16.60
|
16.90
|
16.86
|
13.91
|
388,500
|
|
|
2/7/2022
|
+1.10 / +6.92%
|
16.15
|
17.00
|
16.15
|
17.00
|
16.94
|
14.00
|
468,800
|
|
|
1/28/2022
|
+0.50 / +3.25%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.54
|
13.09
|
363,700
|
|
|
1/27/2022
|
-1.10 / -6.67%
|
16.75
|
16.75
|
15.35
|
15.40
|
15.85
|
12.68
|
576,600
|
|
|
1/26/2022
|
-0.90 / -5.17%
|
17.10
|
17.50
|
16.45
|
16.50
|
16.86
|
13.58
|
647,100
|
|
|
1/25/2022
|
0.00 / 0.00%
|
16.70
|
17.80
|
16.60
|
17.40
|
17.16
|
14.33
|
432,100
|
|
|
1/24/2022
|
-1.30 / -6.95%
|
18.10
|
18.20
|
17.40
|
17.40
|
17.61
|
14.33
|
734,900
|
|
|
1/21/2022
|
+0.50 / +2.75%
|
19.00
|
19.00
|
18.20
|
18.70
|
18.74
|
15.40
|
707,500
|
|
|
1/20/2022
|
+1.15 / +6.74%
|
17.15
|
18.20
|
17.15
|
18.20
|
17.87
|
14.98
|
327,100
|
|
|
1/19/2022
|
-1.15 / -6.32%
|
16.95
|
18.00
|
16.95
|
17.05
|
17.12
|
14.04
|
1,958,500
|
|
|
1/18/2022
|
-1.35 / -6.91%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.27
|
14.98
|
893,300
|
|
|
1/17/2022
|
-1.45 / -6.90%
|
21.30
|
21.50
|
19.55
|
19.55
|
20.15
|
16.10
|
1,169,200
|
|
|
1/14/2022
|
-0.40 / -1.87%
|
19.95
|
21.80
|
19.95
|
21.00
|
20.65
|
17.29
|
1,307,800
|
|
|
1/13/2022
|
-1.60 / -6.96%
|
22.10
|
22.80
|
21.40
|
21.40
|
21.52
|
17.62
|
4,077,200
|
|
|
1/12/2022
|
-1.70 / -6.88%
|
23.90
|
24.50
|
23.00
|
23.00
|
23.35
|
18.94
|
1,699,300
|
|
|