|
Closing price on 6/2/2026
|
|
| Open |
12.65 |
| High |
13.45 |
| Low |
12.65 |
| Volume |
811,000 |
| Split-adjusted Price |
12.95 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+0.35 / +2.78%
|
12.65
|
13.45
|
12.65
|
12.95
|
13.15
|
12.95
|
811,000
|
|
|
6/1/2026
|
+0.20 / +1.61%
|
12.40
|
12.60
|
12.35
|
12.60
|
12.48
|
12.60
|
50,500
|
|
|
5/29/2026
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.20
|
12.40
|
12.34
|
12.40
|
175,100
|
|
|
5/28/2026
|
-0.10 / -0.80%
|
12.50
|
12.80
|
12.40
|
12.40
|
12.60
|
12.40
|
278,400
|
|
|
5/27/2026
|
+0.25 / +2.04%
|
12.40
|
12.80
|
12.30
|
12.50
|
12.56
|
12.50
|
386,200
|
|
|
5/26/2026
|
+0.25 / +2.08%
|
12.00
|
12.35
|
12.00
|
12.25
|
12.19
|
12.25
|
161,700
|
|
|
5/25/2026
|
+0.05 / +0.42%
|
11.95
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
65,400
|
|
|
5/22/2026
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
11.95
|
11.94
|
11.95
|
51,500
|
|
|
5/21/2026
|
0.00 / 0.00%
|
12.20
|
12.25
|
11.95
|
11.95
|
12.05
|
11.95
|
29,200
|
|
|
5/20/2026
|
0.00 / 0.00%
|
11.95
|
12.45
|
11.95
|
11.95
|
12.12
|
11.95
|
201,100
|
|
|
5/19/2026
|
-0.20 / -1.65%
|
12.10
|
12.15
|
11.95
|
11.95
|
12.02
|
11.95
|
30,000
|
|
|
5/18/2026
|
0.00 / 0.00%
|
12.10
|
12.15
|
11.95
|
12.15
|
12.10
|
12.15
|
47,400
|
|
|
5/15/2026
|
-0.05 / -0.41%
|
12.10
|
12.30
|
12.10
|
12.15
|
12.20
|
12.15
|
128,200
|
|
|
5/14/2026
|
+0.20 / +1.67%
|
12.00
|
12.30
|
12.00
|
12.20
|
12.18
|
12.20
|
221,500
|
|
|
5/13/2026
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
11.98
|
12.00
|
69,700
|
|
|
5/12/2026
|
+0.35 / +2.98%
|
11.75
|
12.30
|
11.75
|
12.10
|
12.08
|
12.10
|
98,200
|
|
|
5/11/2026
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.65
|
11.75
|
11.75
|
11.75
|
59,400
|
|
|
5/8/2026
|
0.00 / 0.00%
|
11.70
|
11.85
|
11.60
|
11.75
|
11.71
|
11.75
|
94,800
|
|
|
5/7/2026
|
-0.15 / -1.26%
|
12.00
|
12.05
|
11.70
|
11.75
|
11.83
|
11.75
|
134,400
|
|
|
5/6/2026
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
11.90
|
11.95
|
11.90
|
63,700
|
|
|
5/5/2026
|
-0.20 / -1.64%
|
12.15
|
12.15
|
11.90
|
12.00
|
12.01
|
12.00
|
50,300
|
|
|
5/4/2026
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.00
|
12.20
|
12.11
|
12.20
|
104,300
|
|
|
4/29/2026
|
-0.25 / -1.99%
|
12.50
|
12.50
|
11.80
|
12.30
|
12.15
|
12.30
|
352,000
|
|
|
4/28/2026
|
+0.80 / +6.81%
|
11.90
|
12.55
|
11.75
|
12.55
|
12.37
|
12.55
|
220,900
|
|
|
4/24/2026
|
0.00 / 0.00%
|
11.75
|
11.80
|
11.65
|
11.75
|
11.74
|
11.75
|
57,500
|
|
|
4/23/2026
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.55
|
11.75
|
11.74
|
11.75
|
69,100
|
|
|
4/22/2026
|
-0.10 / -0.84%
|
11.75
|
11.90
|
11.70
|
11.75
|
11.79
|
11.75
|
80,400
|
|
|
4/21/2026
|
0.00 / 0.00%
|
12.05
|
12.05
|
11.80
|
11.85
|
11.87
|
11.85
|
31,800
|
|
|
4/20/2026
|
-0.15 / -1.25%
|
11.95
|
12.05
|
11.85
|
11.85
|
11.90
|
11.85
|
31,600
|
|
|
4/17/2026
|
+0.05 / +0.42%
|
12.10
|
12.10
|
11.80
|
12.00
|
11.92
|
12.00
|
60,700
|
|
|