|
|
Closing price on 6/7/2022
|
|
| Open |
11.75 |
| High |
11.75 |
| Low |
11.20 |
| Volume |
248,100 |
| Split-adjusted Price |
10.36 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2022
|
-0.30 / -2.56%
|
11.75
|
11.75
|
11.20
|
11.40
|
11.49
|
10.36
|
248,100
|
|
|
6/6/2022
|
-0.20 / -1.68%
|
11.65
|
12.25
|
11.65
|
11.70
|
11.91
|
10.64
|
202,200
|
|
|
6/3/2022
|
-0.35 / -2.86%
|
12.10
|
12.25
|
11.65
|
11.90
|
11.93
|
10.82
|
166,000
|
|
|
6/2/2022
|
-0.15 / -1.21%
|
12.35
|
12.40
|
11.85
|
12.25
|
12.21
|
11.14
|
187,300
|
|
|
6/1/2022
|
-0.10 / -0.80%
|
12.50
|
12.70
|
12.30
|
12.40
|
12.36
|
11.27
|
133,000
|
|
|
5/31/2022
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.35
|
12.50
|
12.56
|
11.36
|
258,400
|
|
|
5/30/2022
|
+0.15 / +1.21%
|
12.45
|
12.60
|
12.35
|
12.50
|
12.47
|
11.36
|
235,500
|
|
|
5/27/2022
|
+0.05 / +0.41%
|
12.30
|
12.40
|
12.25
|
12.35
|
12.31
|
11.23
|
166,800
|
|
|
5/26/2022
|
-0.10 / -0.81%
|
12.40
|
12.45
|
12.20
|
12.30
|
12.35
|
11.18
|
222,500
|
|
|
5/25/2022
|
+0.40 / +3.33%
|
12.10
|
12.50
|
11.90
|
12.40
|
12.24
|
11.27
|
273,500
|
|
|
5/24/2022
|
+0.10 / +0.84%
|
12.15
|
12.25
|
11.90
|
12.00
|
12.06
|
10.91
|
292,400
|
|
|
5/23/2022
|
+0.20 / +1.71%
|
11.85
|
12.15
|
11.55
|
11.90
|
11.90
|
10.82
|
588,600
|
|
|
5/20/2022
|
0.00 / 0.00%
|
11.70
|
12.00
|
11.60
|
11.70
|
11.81
|
10.64
|
257,400
|
|
|
5/19/2022
|
-0.45 / -3.70%
|
11.60
|
12.10
|
11.60
|
11.70
|
11.86
|
10.64
|
283,100
|
|
|
5/18/2022
|
+0.15 / +1.25%
|
12.00
|
12.45
|
11.95
|
12.15
|
12.07
|
11.05
|
245,500
|
|
|
5/17/2022
|
+0.70 / +6.19%
|
11.35
|
12.05
|
11.30
|
12.00
|
11.70
|
10.91
|
230,800
|
|
|
5/16/2022
|
+0.30 / +2.73%
|
11.20
|
11.75
|
11.20
|
11.30
|
11.63
|
10.27
|
710,300
|
|
|
5/13/2022
|
-0.80 / -6.78%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.12
|
10.00
|
387,500
|
|
|
5/12/2022
|
-0.85 / -6.72%
|
12.65
|
12.65
|
11.80
|
11.80
|
11.97
|
10.73
|
319,800
|
|
|
5/11/2022
|
+0.25 / +2.02%
|
12.40
|
12.90
|
12.30
|
12.65
|
12.52
|
11.50
|
150,100
|
|
|
5/10/2022
|
+0.15 / +1.22%
|
12.00
|
12.50
|
11.60
|
12.40
|
12.20
|
11.27
|
543,900
|
|
|
5/9/2022
|
-0.90 / -6.84%
|
12.85
|
12.85
|
12.25
|
12.25
|
12.29
|
11.14
|
603,500
|
|
|
5/6/2022
|
-0.65 / -4.71%
|
13.75
|
13.75
|
13.15
|
13.15
|
13.46
|
11.95
|
225,400
|
|
|
5/5/2022
|
0.00 / 0.00%
|
14.20
|
14.30
|
13.55
|
13.80
|
14.03
|
12.55
|
373,300
|
|
|
5/4/2022
|
-0.65 / -4.50%
|
14.40
|
14.50
|
13.50
|
13.80
|
14.01
|
12.55
|
379,600
|
|
|
4/29/2022
|
-0.05 / -0.34%
|
14.50
|
14.60
|
14.20
|
14.45
|
14.35
|
13.14
|
431,400
|
|
|
4/28/2022
|
-0.10 / -0.68%
|
14.60
|
14.85
|
14.20
|
14.50
|
14.61
|
13.18
|
137,000
|
|
|
4/27/2022
|
+0.15 / +1.04%
|
14.30
|
14.85
|
14.05
|
14.60
|
14.43
|
13.27
|
163,900
|
|
|
4/26/2022
|
+0.20 / +1.40%
|
13.60
|
14.45
|
13.30
|
14.45
|
13.76
|
13.14
|
524,000
|
|
|
4/25/2022
|
-1.05 / -6.86%
|
15.30
|
15.30
|
14.25
|
14.25
|
14.52
|
12.95
|
324,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|