Register for real-time alerts, custom portfolio, and market movers
ITT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 139.66 | 0.30 | 0.22% | 139.47 | 140.20 | 138.86 | 252,201 |
| May 17 2024 | 139.36 | 0.87 | 0.63% | 138.91 | 139.68 | 138.16 | 360,082 |
| May 16 2024 | 138.49 | -0.73 | -0.52% | 138.84 | 140.00 | 138.30 | 456,505 |
| May 15 2024 | 139.22 | 1.70 | 1.24% | 138.51 | 139.595 | 138.0001 | 454,371 |
| May 14 2024 | 137.52 | 0.97 | 0.71% | 137.25 | 137.84 | 136.71 | 336,476 |
| May 13 2024 | 136.55 | -1.45 | -1.05% | 138.21 | 138.37 | 136.30 | 204,618 |
| May 10 2024 | 138.00 | 0.15 | 0.11% | 138.75 | 139.19 | 136.975 | 473,396 |
| May 09 2024 | 137.85 | 1.46 | 1.07% | 136.90 | 138.80 | 136.49 | 439,164 |
| May 08 2024 | 136.39 | 1.76 | 1.31% | 134.66 | 136.46 | 132.935 | 716,702 |
| May 07 2024 | 134.63 | 3.20 | 2.43% | 131.51 | 135.26 | 131.51 | 730,485 |
| May 06 2024 | 131.43 | 3.12 | 2.43% | 129.99 | 133.16 | 129.795 | 602,663 |
| May 03 2024 | 128.31 | 3.82 | 3.07% | 126.53 | 128.895 | 126.08 | 540,258 |
| May 02 2024 | 124.49 | -4.79 | -3.71% | 129.68 | 129.68 | 122.135 | 1,150,479 |
| May 01 2024 | 129.28 | -0.06 | -0.05% | 129.68 | 130.56 | 128.415 | 768,106 |
| Apr 30 2024 | 129.34 | -3.24 | -2.44% | 132.00 | 133.14 | 129.19 | 401,367 |
| Apr 29 2024 | 132.58 | 1.38 | 1.05% | 131.59 | 132.83 | 130.75 | 386,616 |
| Apr 26 2024 | 131.20 | 1.05 | 0.81% | 130.60 | 131.935 | 130.00 | 234,935 |
| Apr 25 2024 | 130.15 | -0.33 | -0.25% | 129.06 | 130.52 | 127.68 | 241,261 |
| Apr 24 2024 | 130.48 | 0.94 | 0.73% | 130.38 | 131.20 | 128.825 | 376,915 |
| Apr 23 2024 | 129.54 | 3.79 | 3.01% | 126.71 | 129.75 | 126.525 | 347,649 |
| Apr 22 2024 | 125.75 | 0.79 | 0.63% | 125.31 | 126.85 | 124.3619 | 241,896 |
| Apr 19 2024 | 124.96 | -0.19 | -0.15% | 125.15 | 126.62 | 124.1601 | 393,549 |
| Apr 18 2024 | 125.15 | 0.03 | 0.02% | 125.98 | 126.79 | 124.555 | 314,331 |
| Apr 17 2024 | 125.12 | -2.45 | -1.92% | 128.93 | 128.93 | 124.80 | 371,687 |
| Apr 16 2024 | 127.57 | -0.25 | -0.20% | 127.33 | 128.185 | 126.06 | 496,519 |
| Apr 15 2024 | 127.82 | -0.92 | -0.71% | 130.74 | 130.74 | 127.365 | 320,203 |
| Apr 12 2024 | 128.74 | -2.14 | -1.64% | 130.00 | 130.30 | 127.88 | 251,730 |
| Apr 11 2024 | 130.88 | 1.15 | 0.89% | 130.14 | 130.99 | 129.44 | 267,963 |
| Apr 10 2024 | 129.73 | -2.32 | -1.76% | 129.29 | 131.35 | 128.97 | 214,907 |
| Apr 09 2024 | 132.05 | -0.86 | -0.65% | 132.91 | 133.47 | 130.49 | 402,739 |
| Apr 08 2024 | 132.91 | 0.32 | 0.24% | 133.59 | 134.27 | 132.465 | 182,924 |
| Apr 05 2024 | 132.59 | 1.03 | 0.78% | 131.80 | 133.48 | 130.94 | 330,618 |
| Apr 04 2024 | 131.56 | -0.63 | -0.48% | 133.43 | 134.81 | 131.20 | 285,452 |
| Apr 03 2024 | 132.19 | 2.01 | 1.54% | 129.85 | 133.20 | 129.53 | 409,651 |
| Apr 02 2024 | 130.18 | -3.84 | -2.87% | 133.12 | 133.50 | 130.18 | 901,569 |
| Apr 01 2024 | 134.02 | -2.01 | -1.48% | 135.80 | 136.35 | 133.63 | 376,883 |
| Mar 28 2024 | 136.03 | -0.82 | -0.60% | 136.85 | 137.405 | 135.71 | 291,327 |
| Mar 27 2024 | 136.85 | -0.23 | -0.17% | 137.86 | 137.8608 | 135.69 | 454,878 |
| Mar 26 2024 | 137.08 | 3.21 | 2.40% | 134.30 | 138.295 | 132.82 | 593,370 |
| Mar 25 2024 | 133.87 | 0.93 | 0.70% | 134.33 | 134.59 | 133.2501 | 368,467 |
| Mar 22 2024 | 132.94 | -1.45 | -1.08% | 134.39 | 134.44 | 132.35 | 246,321 |
| Mar 21 2024 | 134.39 | 3.24 | 2.47% | 131.72 | 135.3273 | 131.70 | 452,271 |
| Mar 20 2024 | 131.15 | 1.48 | 1.14% | 129.67 | 131.358 | 129.15 | 439,727 |
| Mar 19 2024 | 129.67 | 3.19 | 2.52% | 126.47 | 130.8635 | 126.47 | 564,715 |
| Mar 18 2024 | 126.48 | -0.52 | -0.41% | 127.00 | 127.84 | 126.38 | 263,959 |
| Mar 15 2024 | 127.00 | 0.10 | 0.08% | 125.91 | 127.535 | 125.91 | 722,216 |
| Mar 14 2024 | 126.90 | -0.64 | -0.50% | 127.72 | 128.23 | 125.87 | 161,939 |
| Mar 13 2024 | 127.54 | 0.26 | 0.20% | 127.16 | 128.04 | 126.53 | 229,762 |
| Mar 12 2024 | 127.28 | 0.79 | 0.62% | 126.49 | 127.40 | 126.09 | 167,538 |
| Mar 11 2024 | 126.49 | -0.59 | -0.46% | 126.82 | 127.00 | 125.16 | 185,017 |
| Mar 08 2024 | 127.08 | -0.83 | -0.65% | 128.15 | 129.11 | 127.03 | 359,060 |
| Mar 07 2024 | 127.91 | 0.63 | 0.49% | 127.71 | 128.34 | 126.80 | 314,416 |
| Mar 06 2024 | 127.28 | 0.95 | 0.75% | 126.60 | 127.77 | 126.38 | 328,924 |
| Mar 05 2024 | 126.33 | -1.68 | -1.31% | 127.80 | 127.8823 | 126.25 | 315,614 |
| Mar 04 2024 | 128.01 | 1.35 | 1.07% | 127.00 | 129.40 | 127.00 | 310,346 |
| Mar 01 2024 | 126.66 | 0.52 | 0.41% | 125.78 | 126.91 | 125.719 | 240,443 |
| Feb 29 2024 | 126.14 | 0.53 | 0.42% | 126.17 | 127.015 | 125.39 | 574,951 |
| Feb 28 2024 | 125.61 | 0.60 | 0.48% | 124.87 | 126.59 | 124.34 | 280,407 |
| Feb 27 2024 | 125.01 | -0.76 | -0.60% | 125.96 | 125.96 | 123.75 | 323,424 |
| Feb 26 2024 | 125.77 | 0.10 | 0.08% | 125.22 | 126.36 | 124.96 | 235,952 |
| Feb 23 2024 | 125.67 | 0.47 | 0.38% | 125.70 | 125.98 | 124.8422 | 237,934 |
| Feb 22 2024 | 125.20 | 2.20 | 1.79% | 123.84 | 125.39 | 122.84 | 356,588 |
| Feb 21 2024 | 123.00 | 0.63 | 0.51% | 122.53 | 123.26 | 121.55 | 209,439 |
