|
|
Closing price on 8/7/2025
|
|
| Open |
16.85 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
740,900 |
| Split-adjusted Price |
16.75 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2025
|
+0.05 / +0.30%
|
16.85
|
17.10
|
16.40
|
16.75
|
16.65
|
16.75
|
740,900
|
|
|
8/6/2025
|
-0.30 / -1.76%
|
16.70
|
16.95
|
16.45
|
16.70
|
16.71
|
16.70
|
797,800
|
|
|
8/5/2025
|
+0.30 / +1.80%
|
16.95
|
17.30
|
15.55
|
17.00
|
16.76
|
17.00
|
2,114,000
|
|
|
8/4/2025
|
+0.25 / +1.52%
|
16.55
|
16.95
|
15.90
|
16.70
|
16.62
|
16.70
|
1,207,500
|
|
|
8/1/2025
|
-0.40 / -2.37%
|
16.85
|
17.00
|
16.40
|
16.45
|
16.60
|
16.45
|
1,133,800
|
|
|
7/31/2025
|
+0.25 / +1.51%
|
16.80
|
17.35
|
16.20
|
16.85
|
16.67
|
16.85
|
1,436,400
|
|
|
7/30/2025
|
+0.40 / +2.47%
|
16.50
|
16.95
|
16.15
|
16.60
|
16.54
|
16.60
|
949,600
|
|
|
7/29/2025
|
-0.80 / -4.71%
|
18.10
|
18.10
|
16.10
|
16.20
|
17.15
|
16.20
|
2,529,700
|
|
|
7/28/2025
|
+1.10 / +6.92%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.90
|
17.00
|
2,510,200
|
|
|
7/25/2025
|
+0.60 / +3.92%
|
15.35
|
16.35
|
15.35
|
15.90
|
15.97
|
15.90
|
1,592,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.05
|
15.30
|
15.23
|
15.30
|
1,166,600
|
|
|
7/23/2025
|
-0.50 / -3.16%
|
16.25
|
16.25
|
15.15
|
15.30
|
15.52
|
15.30
|
2,127,500
|
|
|
7/22/2025
|
+0.35 / +2.27%
|
15.45
|
16.35
|
15.45
|
15.80
|
15.97
|
15.80
|
1,976,900
|
|
|
7/21/2025
|
+1.00 / +6.92%
|
14.60
|
15.45
|
14.50
|
15.45
|
15.28
|
15.45
|
3,353,300
|
|
|
7/18/2025
|
+0.35 / +2.48%
|
14.30
|
14.60
|
14.15
|
14.45
|
14.39
|
14.45
|
1,549,600
|
|
|
7/17/2025
|
+0.20 / +1.44%
|
14.10
|
14.40
|
13.85
|
14.10
|
14.12
|
14.10
|
1,487,000
|
|
|
7/16/2025
|
+0.05 / +0.36%
|
13.80
|
14.15
|
13.80
|
13.90
|
13.92
|
13.90
|
722,900
|
|
|
7/15/2025
|
-0.40 / -2.81%
|
14.45
|
14.60
|
13.75
|
13.85
|
14.08
|
13.85
|
1,567,800
|
|
|
7/14/2025
|
+0.15 / +1.06%
|
14.20
|
14.45
|
13.75
|
14.25
|
13.96
|
14.25
|
1,288,600
|
|
|
7/11/2025
|
-0.70 / -4.73%
|
14.80
|
14.85
|
14.05
|
14.10
|
14.41
|
14.10
|
1,203,800
|
|
|
7/10/2025
|
0.00 / 0.00%
|
14.95
|
15.25
|
14.75
|
14.80
|
14.94
|
14.80
|
795,300
|
|
|
7/9/2025
|
+0.05 / +0.34%
|
14.80
|
15.05
|
14.55
|
14.80
|
14.78
|
14.80
|
1,053,200
|
|
|
7/8/2025
|
-0.20 / -1.34%
|
14.95
|
15.10
|
14.70
|
14.75
|
14.89
|
14.75
|
514,200
|
|
|
7/7/2025
|
+0.10 / +0.67%
|
15.15
|
15.30
|
14.85
|
14.95
|
14.95
|
14.95
|
698,000
|
|
|
7/4/2025
|
+0.15 / +1.02%
|
14.70
|
15.15
|
14.70
|
14.85
|
14.96
|
14.85
|
540,700
|
|
|
7/3/2025
|
-0.20 / -1.34%
|
14.90
|
15.40
|
14.60
|
14.70
|
14.97
|
14.70
|
946,200
|
|
|
7/2/2025
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.40
|
14.90
|
14.64
|
14.90
|
454,400
|
|
|
7/1/2025
|
-0.40 / -2.65%
|
15.15
|
15.20
|
14.65
|
14.70
|
14.81
|
14.70
|
458,400
|
|
|
6/30/2025
|
+0.35 / +2.37%
|
14.85
|
15.40
|
14.70
|
15.10
|
15.00
|
15.10
|
634,300
|
|
|
6/27/2025
|
+0.05 / +0.34%
|
14.60
|
14.95
|
14.55
|
14.75
|
14.67
|
14.75
|
450,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAV 
|
1,016,800
|
6.50
|
-5.80%
|
|
|
|
AGG
|
1,840,300
|
20.60
|
-1.67%
|
|
|
|
API
|
2,258,900
|
9.30
|
-8.82%
|
|
|
|
ASM
|
3,217,700
|
8.69
|
-3.77%
|
|
|
|
BCR
|
7,371,300
|
2.10
|
0.00%
|
|
|
|
BII
|
1,541,100
|
0.80
|
-11.11%
|
|
|
|
BVL
|
32,900
|
19.90
|
-3.86%
|
|
|
|
C21
|
1,000
|
16.50
|
7.14%
|
|
|
|
CCI
|
4,500
|
24.30
|
-1.02%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|