|
|
Closing price on 7/29/2021
|
|
| Open |
12.90 |
| High |
12.90 |
| Low |
12.50 |
| Volume |
2,200 |
| Split-adjusted Price |
10.41 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2021
|
-0.30 / -2.33%
|
12.90
|
12.90
|
12.50
|
12.60
|
12.73
|
10.41
|
2,200
|
|
|
7/28/2021
|
+0.10 / +0.78%
|
12.80
|
13.00
|
12.80
|
12.90
|
12.86
|
10.66
|
700
|
|
|
7/27/2021
|
+0.05 / +0.39%
|
13.00
|
13.05
|
12.80
|
12.80
|
13.00
|
10.58
|
7,000
|
|
|
7/26/2021
|
+0.05 / +0.39%
|
12.90
|
12.90
|
12.20
|
12.75
|
12.73
|
10.54
|
2,200
|
|
|
7/23/2021
|
-0.30 / -2.31%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
10.50
|
6,700
|
|
|
7/22/2021
|
+0.40 / +3.17%
|
12.60
|
13.00
|
12.60
|
13.00
|
12.70
|
10.74
|
11,100
|
|
|
7/21/2021
|
-0.20 / -1.56%
|
12.45
|
12.70
|
12.40
|
12.60
|
12.50
|
10.41
|
2,400
|
|
|
7/20/2021
|
+0.15 / +1.19%
|
12.65
|
12.80
|
12.00
|
12.80
|
12.59
|
10.58
|
28,200
|
|
|
7/19/2021
|
-0.95 / -6.99%
|
13.00
|
13.00
|
12.65
|
12.65
|
12.84
|
10.45
|
25,000
|
|
|
7/16/2021
|
+0.25 / +1.87%
|
13.35
|
13.60
|
13.20
|
13.60
|
13.21
|
11.24
|
5,600
|
|
|
7/15/2021
|
+0.05 / +0.38%
|
13.40
|
13.40
|
13.30
|
13.35
|
13.37
|
11.03
|
9,800
|
|
|
7/14/2021
|
-0.40 / -2.92%
|
13.25
|
13.30
|
13.25
|
13.30
|
13.25
|
10.99
|
3,400
|
|
|
7/13/2021
|
+0.50 / +3.79%
|
13.20
|
13.70
|
13.20
|
13.70
|
13.20
|
11.32
|
8,100
|
|
|
7/12/2021
|
-0.50 / -3.65%
|
13.50
|
13.55
|
13.20
|
13.20
|
13.30
|
10.91
|
32,400
|
|
|
7/9/2021
|
0.00 / 0.00%
|
13.70
|
13.75
|
13.70
|
13.70
|
13.71
|
11.32
|
6,200
|
|
|
7/8/2021
|
0.00 / 0.00%
|
13.70
|
13.85
|
13.70
|
13.70
|
13.77
|
11.32
|
20,200
|
|
|
7/7/2021
|
-0.35 / -2.49%
|
14.05
|
14.05
|
13.50
|
13.70
|
13.71
|
11.32
|
79,900
|
|
|
7/6/2021
|
-0.65 / -4.42%
|
14.70
|
14.75
|
14.00
|
14.05
|
14.41
|
11.61
|
37,600
|
|
|
7/5/2021
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.60
|
14.70
|
14.74
|
12.15
|
39,700
|
|
|
7/2/2021
|
-0.10 / -0.66%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.10
|
12.40
|
81,400
|
|
|
7/1/2021
|
+0.35 / +2.37%
|
14.75
|
15.10
|
14.60
|
15.10
|
14.88
|
12.48
|
74,000
|
|
|
6/30/2021
|
+0.05 / +0.34%
|
14.60
|
14.75
|
14.50
|
14.75
|
14.55
|
12.19
|
15,600
|
|
|
6/29/2021
|
+0.10 / +0.68%
|
14.85
|
14.90
|
14.65
|
14.70
|
14.71
|
12.15
|
38,200
|
|
|
6/28/2021
|
-0.15 / -1.02%
|
14.85
|
14.85
|
14.45
|
14.60
|
14.59
|
12.07
|
14,600
|
|
|
6/25/2021
|
+0.20 / +1.37%
|
14.50
|
14.75
|
14.40
|
14.75
|
14.49
|
12.19
|
26,500
|
|
|
6/24/2021
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.45
|
14.55
|
14.58
|
12.02
|
29,700
|
|
|
6/23/2021
|
-0.20 / -1.34%
|
15.10
|
15.10
|
14.60
|
14.75
|
14.75
|
12.19
|
80,200
|
|
|
6/22/2021
|
+0.05 / +0.34%
|
14.90
|
15.10
|
14.80
|
14.95
|
14.92
|
12.36
|
67,700
|
|
|
6/21/2021
|
-0.05 / -0.33%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.82
|
12.31
|
33,800
|
|
|
6/18/2021
|
-0.05 / -0.33%
|
15.00
|
15.40
|
14.90
|
14.95
|
15.15
|
12.36
|
109,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|