Register to chat with like-minded investors on our interactive forums.
ITCI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 77.61 | 0.64 | 0.83% | 77.00 | 78.15 | 76.80 | 845,893 |
| Sep 19 2024 | 76.97 | 2.27 | 3.04% | 75.12 | 77.18 | 74.615 | 547,070 |
| Sep 18 2024 | 74.70 | -0.41 | -0.55% | 74.95 | 75.72 | 74.46 | 429,663 |
| Sep 17 2024 | 75.11 | -0.15 | -0.20% | 75.27 | 76.56 | 74.67 | 395,859 |
| Sep 16 2024 | 75.26 | -0.12 | -0.16% | 75.75 | 76.60 | 75.21 | 407,288 |
| Sep 13 2024 | 75.38 | 0.16 | 0.21% | 75.55 | 76.98 | 74.95 | 487,615 |
| Sep 12 2024 | 75.22 | 0.50 | 0.67% | 74.55 | 75.85 | 74.10 | 408,726 |
| Sep 11 2024 | 74.72 | 1.16 | 1.58% | 73.62 | 74.92 | 73.05 | 257,185 |
| Sep 10 2024 | 73.56 | -0.85 | -1.14% | 74.80 | 75.16 | 73.22 | 946,308 |
| Sep 09 2024 | 74.41 | 0.87 | 1.18% | 73.86 | 76.34 | 73.71 | 669,355 |
| Sep 06 2024 | 73.54 | 1.12 | 1.55% | 74.89 | 76.12 | 73.02 | 839,908 |
| Sep 05 2024 | 72.42 | -0.24 | -0.33% | 73.13 | 73.13 | 71.795 | 303,051 |
| Sep 04 2024 | 72.66 | -0.34 | -0.47% | 72.61 | 73.09 | 71.75 | 365,138 |
| Sep 03 2024 | 73.00 | -0.28 | -0.38% | 73.30 | 74.73 | 72.605 | 459,343 |
| Aug 30 2024 | 73.28 | 1.02 | 1.41% | 72.27 | 73.48 | 72.205 | 603,112 |
| Aug 29 2024 | 72.26 | -0.51 | -0.70% | 72.77 | 73.47 | 72.02 | 379,566 |
| Aug 28 2024 | 72.77 | -1.11 | -1.50% | 73.70 | 73.74 | 72.42 | 403,236 |
| Aug 27 2024 | 73.88 | -0.61 | -0.82% | 74.18 | 74.52 | 72.88 | 396,015 |
| Aug 26 2024 | 74.49 | 0.01 | 0.01% | 74.46 | 75.15 | 74.35 | 302,495 |
| Aug 23 2024 | 74.48 | 0.12 | 0.16% | 74.54 | 74.805 | 74.00 | 268,108 |
| Aug 22 2024 | 74.36 | -1.33 | -1.76% | 75.64 | 75.75 | 74.27 | 423,606 |
| Aug 21 2024 | 75.69 | -1.30 | -1.69% | 77.14 | 78.14 | 74.90 | 755,153 |
| Aug 20 2024 | 76.99 | 1.26 | 1.66% | 75.93 | 77.32 | 75.36 | 365,784 |
| Aug 19 2024 | 75.73 | 0.90 | 1.20% | 74.83 | 75.75 | 74.19 | 410,753 |
| Aug 16 2024 | 74.83 | -0.44 | -0.58% | 75.00 | 75.38 | 74.22 | 486,189 |
| Aug 15 2024 | 75.27 | -0.35 | -0.46% | 76.57 | 77.22 | 74.89 | 547,288 |
| Aug 14 2024 | 75.62 | 0.29 | 0.38% | 75.70 | 76.045 | 74.02 | 482,933 |
| Aug 13 2024 | 75.33 | 0.43 | 0.57% | 75.02 | 77.1399 | 74.44 | 467,461 |
| Aug 12 2024 | 74.90 | 1.29 | 1.75% | 73.68 | 74.97 | 73.35 | 423,505 |
| Aug 09 2024 | 73.61 | -0.81 | -1.09% | 74.86 | 75.385 | 73.00 | 519,649 |
| Aug 08 2024 | 74.42 | 0.79 | 1.07% | 73.68 | 74.47 | 72.11 | 969,377 |
| Aug 07 2024 | 73.63 | -4.54 | -5.81% | 76.95 | 77.29 | 72.85 | 2,021,628 |
| Aug 06 2024 | 78.17 | 0.37 | 0.48% | 78.54 | 79.22 | 76.93 | 909,901 |
| Aug 05 2024 | 77.80 | 0.50 | 0.65% | 72.43 | 78.115 | 72.29 | 1,144,385 |
| Aug 02 2024 | 77.30 | -1.70 | -2.15% | 77.33 | 78.31 | 76.29 | 399,289 |
| Aug 01 2024 | 79.00 | 0.28 | 0.36% | 78.69 | 79.49 | 77.83 | 459,498 |
| Jul 31 2024 | 78.72 | 0.62 | 0.79% | 78.95 | 79.6677 | 78.02 | 588,236 |
| Jul 30 2024 | 78.10 | -0.09 | -0.12% | 78.19 | 79.01 | 76.7093 | 573,204 |
| Jul 29 2024 | 78.19 | -2.20 | -2.74% | 80.44 | 80.44 | 77.15 | 770,912 |
| Jul 26 2024 | 80.39 | -0.45 | -0.56% | 81.16 | 82.00 | 79.43 | 625,486 |
| Jul 25 2024 | 80.84 | 3.57 | 4.62% | 77.11 | 81.82 | 77.11 | 1,567,843 |
| Jul 24 2024 | 77.27 | -0.93 | -1.19% | 77.88 | 78.29 | 77.045 | 409,366 |
| Jul 23 2024 | 78.20 | 1.72 | 2.25% | 76.48 | 79.38 | 75.585 | 1,061,339 |
| Jul 22 2024 | 76.48 | 1.62 | 2.16% | 75.75 | 76.55 | 74.62 | 549,179 |
| Jul 19 2024 | 74.86 | -0.08 | -0.11% | 75.24 | 76.10 | 74.48 | 685,088 |
| Jul 18 2024 | 74.94 | -1.57 | -2.05% | 76.50 | 76.83 | 74.45 | 738,420 |
| Jul 17 2024 | 76.51 | -2.06 | -2.62% | 78.06 | 78.62 | 75.94 | 774,252 |
| Jul 16 2024 | 78.57 | -0.12 | -0.15% | 79.26 | 79.88 | 78.46 | 608,948 |
| Jul 15 2024 | 78.69 | 0.56 | 0.72% | 78.10 | 79.03 | 77.57 | 520,235 |
| Jul 12 2024 | 78.13 | -0.19 | -0.24% | 78.31 | 79.03 | 77.48 | 938,592 |
| Jul 11 2024 | 78.32 | 1.03 | 1.33% | 77.52 | 79.71 | 77.21 | 1,045,097 |
| Jul 10 2024 | 77.29 | 3.22 | 4.35% | 75.14 | 77.56 | 74.54 | 1,437,607 |
| Jul 09 2024 | 74.07 | 2.51 | 3.51% | 71.68 | 74.36 | 71.25 | 1,009,852 |
| Jul 08 2024 | 71.56 | 2.00 | 2.88% | 69.62 | 71.72 | 68.98 | 839,162 |
| Jul 05 2024 | 69.56 | 0.49 | 0.71% | 69.00 | 69.72 | 68.16 | 467,166 |
| Jul 03 2024 | 69.07 | 0.53 | 0.77% | 67.81 | 69.13 | 67.68 | 596,487 |
| Jul 02 2024 | 68.54 | 0.55 | 0.81% | 68.77 | 69.37 | 68.15 | 1,396,930 |
| Jul 01 2024 | 67.99 | -2.99 | -4.21% | 68.38 | 71.855 | 66.26 | 1,797,572 |
| Jun 28 2024 | 70.98 | 0.00 | 0.00% | 70.98 | 70.98 | 70.98 | 0 |
| Jun 27 2024 | 70.98 | -0.11 | -0.15% | 71.76 | 72.035 | 70.67 | 1,205,001 |
| Jun 26 2024 | 71.09 | -1.33 | -1.84% | 71.66 | 72.36 | 70.52 | 1,396,929 |
| Jun 25 2024 | 72.42 | -3.15 | -4.17% | 74.59 | 76.192 | 71.95 | 1,298,611 |
