|
|
Closing price on 5/10/2023
|
|
| Open |
10.35 |
| High |
10.90 |
| Low |
10.15 |
| Volume |
1,159,500 |
| Split-adjusted Price |
10.90 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
+0.70 / +6.86%
|
10.35
|
10.90
|
10.15
|
10.90
|
10.57
|
10.90
|
1,159,500
|
|
|
5/9/2023
|
0.00 / 0.00%
|
10.25
|
10.25
|
9.80
|
10.20
|
10.01
|
10.20
|
1,018,700
|
|
|
5/8/2023
|
+0.46 / +4.72%
|
10.00
|
10.25
|
9.93
|
10.20
|
10.11
|
10.20
|
1,805,900
|
|
|
5/5/2023
|
+0.63 / +6.92%
|
9.13
|
9.74
|
8.99
|
9.74
|
9.37
|
9.74
|
2,038,800
|
|
|
5/4/2023
|
-0.01 / -0.11%
|
8.95
|
9.40
|
8.95
|
9.11
|
9.15
|
9.11
|
962,100
|
|
|
4/28/2023
|
+0.35 / +3.99%
|
9.36
|
9.36
|
9.02
|
9.12
|
9.19
|
9.12
|
1,396,000
|
|
|
4/27/2023
|
+0.57 / +6.95%
|
8.20
|
8.77
|
8.20
|
8.77
|
8.69
|
8.77
|
1,370,800
|
|
|
4/26/2023
|
+0.02 / +0.24%
|
8.17
|
8.20
|
8.06
|
8.20
|
8.14
|
8.20
|
108,600
|
|
|
4/25/2023
|
+0.12 / +1.49%
|
8.10
|
8.39
|
8.10
|
8.18
|
8.23
|
8.18
|
335,200
|
|
|
4/24/2023
|
+0.04 / +0.50%
|
8.05
|
8.19
|
8.03
|
8.06
|
8.09
|
8.06
|
164,000
|
|
|
4/21/2023
|
-0.07 / -0.87%
|
8.09
|
8.17
|
7.99
|
8.02
|
8.06
|
8.02
|
237,800
|
|
|
4/20/2023
|
-0.01 / -0.12%
|
8.09
|
8.10
|
8.00
|
8.09
|
8.05
|
8.09
|
307,900
|
|
|
4/19/2023
|
-0.14 / -1.70%
|
8.30
|
8.30
|
8.01
|
8.10
|
8.16
|
8.10
|
214,400
|
|
|
4/18/2023
|
+0.23 / +2.87%
|
8.21
|
8.24
|
8.00
|
8.24
|
8.11
|
8.24
|
264,200
|
|
|
4/17/2023
|
-0.24 / -2.91%
|
8.25
|
8.25
|
7.99
|
8.01
|
8.10
|
8.01
|
458,000
|
|
|
4/14/2023
|
-0.34 / -3.96%
|
8.68
|
8.70
|
8.12
|
8.25
|
8.33
|
8.25
|
804,200
|
|
|
4/13/2023
|
-0.22 / -2.50%
|
8.88
|
8.90
|
8.58
|
8.59
|
8.73
|
8.59
|
436,200
|
|
|
4/12/2023
|
+0.18 / +2.09%
|
8.71
|
9.00
|
8.63
|
8.81
|
8.76
|
8.81
|
538,000
|
|
|
4/11/2023
|
+0.05 / +0.58%
|
8.61
|
8.70
|
8.30
|
8.63
|
8.52
|
8.63
|
554,200
|
|
|
4/10/2023
|
-0.20 / -2.28%
|
8.88
|
9.16
|
8.58
|
8.58
|
8.89
|
8.58
|
594,800
|
|
|
4/7/2023
|
-0.08 / -0.90%
|
8.84
|
8.86
|
8.63
|
8.78
|
8.74
|
8.78
|
643,300
|
|
|
4/6/2023
|
+0.05 / +0.57%
|
8.90
|
9.29
|
8.86
|
8.86
|
9.10
|
8.86
|
1,424,300
|
|
|
4/5/2023
|
+0.04 / +0.46%
|
8.61
|
8.90
|
8.61
|
8.81
|
8.74
|
8.81
|
571,300
|
|
|
4/4/2023
|
+0.13 / +1.50%
|
8.73
|
8.85
|
8.53
|
8.77
|
8.64
|
8.77
|
781,300
|
|
|
4/3/2023
|
+0.26 / +3.10%
|
8.96
|
8.96
|
8.52
|
8.64
|
8.77
|
8.64
|
799,800
|
|
|
3/31/2023
|
+0.11 / +1.33%
|
8.28
|
8.70
|
8.28
|
8.38
|
8.43
|
8.38
|
415,900
|
|
|
3/30/2023
|
+0.54 / +6.99%
|
7.76
|
8.27
|
7.73
|
8.27
|
8.17
|
8.27
|
1,311,400
|
|
|
3/29/2023
|
-0.06 / -0.77%
|
7.79
|
7.79
|
7.63
|
7.73
|
7.68
|
7.73
|
72,100
|
|
|
3/28/2023
|
+0.04 / +0.52%
|
7.75
|
7.86
|
7.72
|
7.79
|
7.77
|
7.79
|
316,900
|
|
|
3/27/2023
|
+0.07 / +0.91%
|
7.75
|
7.75
|
7.61
|
7.75
|
7.68
|
7.75
|
330,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|