|
Closing price on 8/25/2020
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
15,870 |
| Split-adjusted Price |
11.42 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
-0.30 / -1.94%
|
15.80
|
15.80
|
15.00
|
15.20
|
15.37
|
11.42
|
15,870
|
|
|
8/24/2020
|
+0.45 / +2.99%
|
14.25
|
15.50
|
14.25
|
15.50
|
15.15
|
11.65
|
330
|
|
|
8/21/2020
|
-0.95 / -5.94%
|
14.90
|
15.05
|
14.90
|
15.05
|
14.91
|
11.31
|
3,420
|
|
|
8/20/2020
|
+0.20 / +1.27%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.10
|
12.02
|
800
|
|
|
8/19/2020
|
+0.10 / +0.64%
|
16.60
|
16.60
|
14.65
|
15.80
|
16.44
|
11.87
|
1,460
|
|
|
8/18/2020
|
+0.80 / +5.37%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.02
|
11.80
|
22,040
|
|
|
8/17/2020
|
-0.10 / -0.67%
|
15.10
|
15.50
|
14.90
|
14.90
|
15.19
|
11.19
|
3,620
|
|
|
8/14/2020
|
-0.10 / -0.66%
|
15.10
|
15.10
|
14.50
|
15.00
|
14.56
|
11.27
|
1,030
|
|
|
8/13/2020
|
-0.70 / -4.43%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.09
|
11.34
|
26,780
|
|
|
8/12/2020
|
+0.30 / +1.94%
|
15.95
|
15.95
|
15.80
|
15.80
|
15.88
|
11.87
|
1,000
|
|
|
8/11/2020
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
11.65
|
0
|
|
|
8/10/2020
|
+0.50 / +3.33%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.00
|
11.65
|
19,400
|
|
|
8/7/2020
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
11.27
|
10
|
|
|
8/6/2020
|
+0.50 / +3.52%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.47
|
11.04
|
12,370
|
|
|
8/5/2020
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
10.67
|
6,850
|
|
|
8/4/2020
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.13
|
10.67
|
6,370
|
|
|
8/3/2020
|
+0.10 / +0.71%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.59
|
12,300
|
|
|
7/31/2020
|
0.00 / 0.00%
|
13.10
|
14.00
|
13.05
|
14.00
|
13.97
|
10.52
|
15,680
|
|
|
7/30/2020
|
+0.20 / +1.45%
|
14.00
|
14.00
|
13.90
|
14.00
|
13.96
|
10.52
|
20,840
|
|
|
7/29/2020
|
-0.20 / -1.43%
|
13.20
|
13.80
|
13.20
|
13.80
|
13.50
|
10.37
|
60
|
|
|
7/28/2020
|
+0.60 / +4.48%
|
12.70
|
14.00
|
12.70
|
14.00
|
13.07
|
10.52
|
1,990
|
|
|
7/27/2020
|
-0.20 / -1.47%
|
12.90
|
13.40
|
12.80
|
13.40
|
12.82
|
10.07
|
12,320
|
|
|
7/24/2020
|
-0.35 / -2.51%
|
13.80
|
13.80
|
13.50
|
13.60
|
13.61
|
10.22
|
19,330
|
|
|
7/23/2020
|
-0.05 / -0.36%
|
13.90
|
13.95
|
13.90
|
13.95
|
13.93
|
10.48
|
8,220
|
|
|
7/22/2020
|
0.00 / 0.00%
|
14.00
|
14.70
|
14.00
|
14.00
|
14.03
|
10.52
|
27,370
|
|
|
7/21/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
7,710
|
|
|
7/20/2020
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.52
|
5,740
|
|
|
7/17/2020
|
0.00 / 0.00%
|
13.50
|
14.20
|
13.50
|
14.00
|
13.88
|
10.52
|
2,810
|
|
|
7/16/2020
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.90
|
14.00
|
13.94
|
10.52
|
4,590
|
|
|
7/15/2020
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.80
|
13.90
|
13.92
|
10.44
|
14,370
|
|
|