ITT(ITT)
ITT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $193.01 | $196.00 | $191.14 | $195.00 | 803,042 |
| 7/9/2026 | $189.89 | $195.10 | $188.01 | $193.00 | 1.46M |
| 7/8/2026 | $182.55 | $186.77 | $181.84 | $185.33 | 1.12M |
| 7/7/2026 | $188.55 | $188.55 | $181.96 | $184.62 | 877,700 |
| 7/6/2026 | $187.51 | $191.00 | $187.14 | $190.07 | 854,812 |
| 7/2/2026 | $189.49 | $190.35 | $184.07 | $186.80 | 639,700 |
| 7/1/2026 | $196.06 | $196.08 | $188.74 | $188.84 | 1.04M |
| 6/30/2026 | $190.33 | $197.79 | $189.07 | $197.76 | 960,205 |
| 6/29/2026 | $191.66 | $194.00 | $189.14 | $190.40 | 1.33M |
| 6/26/2026 | $197.96 | $198.00 | $192.12 | $193.03 | 1.65M |
| 6/25/2026 | $196.82 | $201.83 | $195.00 | $200.08 | 909,127 |
| 6/24/2026 | $196.49 | $196.49 | $190.34 | $194.60 | 1.23M |
| 6/23/2026 | $196.90 | $197.11 | $191.83 | $194.52 | 1.10M |
| 6/22/2026 | $195.91 | $199.64 | $195.16 | $199.23 | 849,329 |
| 6/18/2026 | $194.61 | $197.67 | $193.52 | $196.81 | 1.95M |
| 6/17/2026 | $194.03 | $196.89 | $190.92 | $191.07 | 1.00M |
| 6/16/2026 | $196.99 | $198.21 | $193.49 | $194.09 | 942,101 |
| 6/15/2026 | $193.23 | $197.69 | $192.52 | $195.18 | 1.37M |
| 6/12/2026 | $187.30 | $189.35 | $185.52 | $189.13 | 1.19M |
| 6/11/2026 | $186.84 | $187.45 | $182.79 | $185.00 | 1.10M |
| 6/10/2026 | $192.02 | $193.59 | $184.19 | $184.24 | 879,810 |
| 6/9/2026 | $192.82 | $195.26 | $187.83 | $192.02 | 678,300 |
| 6/8/2026 | $192.59 | $194.08 | $190.52 | $190.95 | 556,900 |
| 6/5/2026 | $191.73 | $193.86 | $190.77 | $191.45 | 791,000 |
| 6/4/2026 | $194.20 | $194.22 | $191.92 | $193.27 | 595,039 |
| 6/3/2026 | $193.82 | $197.22 | $193.82 | $194.07 | 456,835 |
| 6/2/2026 | $191.20 | $194.26 | $190.10 | $194.15 | 581,723 |
| 6/1/2026 | $191.73 | $193.20 | $187.47 | $189.55 | 611,500 |
| 5/29/2026 | $192.92 | $196.00 | $191.45 | $195.00 | 1.02M |
| 5/28/2026 | $194.54 | $195.22 | $190.58 | $193.35 | 823,947 |
| 5/27/2026 | $201.41 | $201.58 | $195.56 | $195.95 | 664,400 |
| 5/26/2026 | $197.54 | $202.17 | $196.94 | $200.93 | 592,224 |
| 5/22/2026 | $194.00 | $196.37 | $190.88 | $195.01 | 434,000 |
| 5/21/2026 | $192.11 | $193.34 | $189.30 | $192.67 | 609,600 |
| 5/20/2026 | $193.23 | $194.06 | $190.29 | $193.34 | 595,128 |
| 5/19/2026 | $193.12 | $193.46 | $189.74 | $191.04 | 656,000 |
| 5/18/2026 | $195.16 | $197.00 | $193.28 | $194.98 | 667,000 |
| 5/15/2026 | $200.01 | $200.75 | $194.16 | $194.57 | 930,500 |
| 5/14/2026 | $204.89 | $206.63 | $201.87 | $202.84 | 608,703 |
| 5/13/2026 | $206.20 | $208.13 | $203.16 | $203.39 | 774,800 |
| 5/12/2026 | $206.05 | $206.50 | $201.43 | $205.71 | 645,311 |
| 5/11/2026 | $208.21 | $210.02 | $206.03 | $206.83 | 889,952 |
| 5/8/2026 | $211.43 | $213.07 | $205.44 | $206.15 | 651,700 |
| 5/7/2026 | $216.30 | $217.00 | $206.90 | $207.79 | 1.05M |
| 5/6/2026 | $220.93 | $225.26 | $216.57 | $216.63 | 1.32M |
| 5/5/2026 | $211.60 | $214.25 | $209.47 | $212.69 | 674,300 |
| 5/4/2026 | $209.38 | $211.02 | $206.31 | $209.04 | 724,900 |
| 5/1/2026 | $214.35 | $214.35 | $208.02 | $209.89 | 517,100 |
| 4/30/2026 | $213.14 | $215.54 | $211.99 | $214.34 | 435,200 |
| 4/29/2026 | $216.50 | $216.50 | $210.86 | $212.30 | 482,400 |
| 4/28/2026 | $213.34 | $216.96 | $211.20 | $213.60 | 671,749 |
| 4/27/2026 | $219.65 | $221.01 | $215.62 | $216.96 | 508,818 |
| 4/24/2026 | $217.81 | $221.12 | $215.61 | $218.62 | 470,728 |
| 4/23/2026 | $218.16 | $220.79 | $216.12 | $219.10 | 817,200 |
| 4/22/2026 | $221.34 | $223.21 | $216.60 | $217.08 | 964,600 |
| 4/21/2026 | $219.03 | $221.48 | $217.78 | $219.31 | 1.07M |
| 4/20/2026 | $219.21 | $219.73 | $216.76 | $218.40 | 403,820 |
| 4/17/2026 | $215.43 | $221.46 | $214.38 | $219.02 | 860,202 |
| 4/16/2026 | $213.58 | $217.82 | $211.73 | $212.46 | 633,233 |
| 4/15/2026 | $219.49 | $220.50 | $212.98 | $215.73 | 1.02M |
| 4/14/2026 | $220.71 | $224.12 | $218.78 | $221.69 | 1.24M |