|
|
Closing price on 9/27/2022
|
|
| Open |
14.25 |
| High |
14.65 |
| Low |
13.65 |
| Volume |
2,429,800 |
| Split-adjusted Price |
12.41 |
|
|
ITC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
-1.00 / -6.83%
|
14.25
|
14.65
|
13.65
|
13.65
|
13.96
|
12.41
|
2,429,800
|
|
|
9/26/2022
|
-1.05 / -6.69%
|
15.20
|
15.45
|
14.65
|
14.65
|
14.87
|
13.32
|
1,015,400
|
|
|
9/23/2022
|
-0.60 / -3.68%
|
16.70
|
16.70
|
15.60
|
15.70
|
16.14
|
14.27
|
1,774,300
|
|
|
9/22/2022
|
+0.65 / +4.15%
|
15.70
|
16.30
|
15.50
|
16.30
|
15.88
|
14.82
|
1,772,800
|
|
|
9/21/2022
|
+1.00 / +6.83%
|
14.70
|
15.65
|
14.50
|
15.65
|
15.17
|
14.23
|
1,745,300
|
|
|
9/20/2022
|
-0.05 / -0.34%
|
15.00
|
15.20
|
14.30
|
14.65
|
14.65
|
13.32
|
781,200
|
|
|
9/19/2022
|
-0.15 / -1.01%
|
14.60
|
15.50
|
14.50
|
14.70
|
15.01
|
13.36
|
1,804,900
|
|
|
9/16/2022
|
+0.45 / +3.13%
|
14.70
|
15.20
|
14.50
|
14.85
|
14.84
|
13.50
|
2,109,800
|
|
|
9/15/2022
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.29
|
13.09
|
1,768,200
|
|
|
9/14/2022
|
+0.10 / +0.75%
|
13.00
|
13.50
|
13.00
|
13.50
|
13.21
|
12.27
|
728,300
|
|
|
9/13/2022
|
0.00 / 0.00%
|
13.40
|
13.70
|
13.30
|
13.40
|
13.46
|
12.18
|
445,100
|
|
|
9/12/2022
|
-0.25 / -1.83%
|
13.60
|
13.65
|
13.20
|
13.40
|
13.43
|
12.18
|
354,100
|
|
|
9/9/2022
|
+0.30 / +2.25%
|
13.20
|
13.65
|
12.50
|
13.65
|
12.95
|
12.41
|
1,049,200
|
|
|
9/8/2022
|
-0.40 / -2.91%
|
13.95
|
14.00
|
13.30
|
13.35
|
13.56
|
12.14
|
718,500
|
|
|
9/7/2022
|
-0.80 / -5.50%
|
14.75
|
14.75
|
13.75
|
13.75
|
14.20
|
12.50
|
701,900
|
|
|
9/6/2022
|
+0.25 / +1.75%
|
14.30
|
14.90
|
14.30
|
14.55
|
14.60
|
13.23
|
494,200
|
|
|
9/5/2022
|
+0.15 / +1.06%
|
14.15
|
14.40
|
14.10
|
14.30
|
14.24
|
13.00
|
434,500
|
|
|
8/31/2022
|
-0.15 / -1.05%
|
14.05
|
14.40
|
14.00
|
14.15
|
14.21
|
12.86
|
401,200
|
|
|
8/30/2022
|
-0.40 / -2.72%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.60
|
13.00
|
523,000
|
|
|
8/29/2022
|
-0.30 / -2.00%
|
14.50
|
14.70
|
13.95
|
14.70
|
14.27
|
13.36
|
973,500
|
|
|
8/26/2022
|
-0.15 / -0.99%
|
15.15
|
15.65
|
14.95
|
15.00
|
15.28
|
13.64
|
1,048,500
|
|
|
8/25/2022
|
+0.05 / +0.33%
|
15.10
|
15.40
|
14.90
|
15.15
|
15.11
|
13.77
|
507,200
|
|
|
8/24/2022
|
+0.10 / +0.67%
|
15.20
|
15.50
|
14.70
|
15.10
|
15.08
|
13.73
|
656,400
|
|
|
8/23/2022
|
+0.25 / +1.69%
|
14.45
|
15.00
|
14.05
|
15.00
|
14.52
|
13.64
|
1,038,400
|
|
|
8/22/2022
|
-1.10 / -6.94%
|
15.55
|
15.55
|
14.75
|
14.75
|
15.06
|
13.41
|
1,470,500
|
|
|
8/19/2022
|
-0.30 / -1.86%
|
16.20
|
16.30
|
15.60
|
15.85
|
15.91
|
14.41
|
641,300
|
|
|
8/18/2022
|
+0.50 / +3.19%
|
15.70
|
16.35
|
15.50
|
16.15
|
15.93
|
14.68
|
980,800
|
|
|
8/17/2022
|
+0.75 / +5.03%
|
14.85
|
15.90
|
14.85
|
15.65
|
15.71
|
14.23
|
1,827,000
|
|
|
8/16/2022
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.75
|
14.90
|
15.00
|
13.55
|
505,400
|
|
|
8/15/2022
|
0.00 / 0.00%
|
15.05
|
15.15
|
14.70
|
14.90
|
14.90
|
13.55
|
486,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|