ITT Inc (ITT) Historical Stock Data
92.40 ↓0.35 (-0.38%)
As of February 3, 2023, 3:59pm EST.
Historical Data
In the past 30 trading days, ITT is up 0.53% a day on average. There have been 20 days where ITT Inc closed green and 10 days where ITT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 91.75 | 92.40 | ↑$0.65 (0.71%) | 91.18 | 93.00 | 430.78K |
| 2023-02-02 | 93.17 | 92.75 | ↓$0.42 (-0.45%) | 91.61 | 94.44 | 853.03K |
| 2023-02-01 | 91.05 | 92.15 | ↑$1.10 (1.21%) | 90.46 | 92.73 | 543.73K |
| 2023-01-31 | 89.71 | 91.59 | ↑$1.88 (2.10%) | 89.69 | 91.60 | 569.34K |
| 2023-01-30 | 90.40 | 89.31 | ↓$1.09 (-1.21%) | 89.05 | 90.93 | 306.36K |
| 2023-01-27 | 90.77 | 91.26 | ↑$0.49 (0.54%) | 90.61 | 92.03 | 474.96K |
| 2023-01-26 | 89.09 | 90.85 | ↑$1.76 (1.98%) | 87.98 | 90.88 | 633.07K |
| 2023-01-25 | 88.14 | 88.45 | ↑$0.31 (0.35%) | 87.61 | 88.99 | 382.44K |
| 2023-01-24 | 87.91 | 89.08 | ↑$1.17 (1.33%) | 87.78 | 89.49 | 375.82K |
| 2023-01-23 | 86.19 | 88.75 | ↑$2.56 (2.97%) | 85.97 | 88.78 | 534.03K |
| 2023-01-20 | 84.26 | 86.09 | ↑$1.83 (2.17%) | 83.58 | 86.16 | 267.30K |
| 2023-01-19 | 85.36 | 83.59 | ↓$1.77 (-2.07%) | 83.56 | 85.52 | 397.73K |
| 2023-01-18 | 87.26 | 86.34 | ↓$0.92 (-1.05%) | 86.24 | 88.47 | 406.14K |
| 2023-01-17 | 88.18 | 86.76 | ↓$1.42 (-1.61%) | 86.65 | 88.49 | 263.64K |
| 2023-01-13 | 86.52 | 88.15 | ↑$1.63 (1.88%) | 86.52 | 88.46 | 414.54K |
| 2023-01-12 | 85.69 | 87.19 | ↑$1.50 (1.75%) | 84.72 | 87.25 | 553.28K |
| 2023-01-11 | 85.67 | 85.29 | ↓$0.38 (-0.44%) | 85.06 | 86.04 | 583.28K |
| 2023-01-10 | 84.61 | 85.00 | ↑$0.39 (0.46%) | 84.05 | 85.11 | 635.21K |
| 2023-01-09 | 85.68 | 84.91 | ↓$0.77 (-0.90%) | 84.82 | 86.27 | 391.73K |
| 2023-01-06 | 83.13 | 85.26 | ↑$2.13 (2.56%) | 82.96 | 85.46 | 319.12K |
| 2023-01-05 | 82.26 | 81.98 | ↓$0.28 (-0.34%) | 81.43 | 83.35 | 420.20K |
| 2023-01-04 | 82.62 | 83.00 | ↑$0.38 (0.46%) | 81.92 | 83.36 | 308.63K |
| 2023-01-03 | 81.94 | 81.94 | ↑$0.00 (0.00%) | 80.87 | 82.48 | 384.96K |
| 2022-12-30 | 81.13 | 81.10 | ↓$0.03 (-0.04%) | 80.54 | 81.44 | 226.09K |
| 2022-12-29 | 80.33 | 81.72 | ↑$1.39 (1.73%) | 79.70 | 82.26 | 246.01K |
| 2022-12-28 | 81.07 | 79.61 | ↓$1.46 (-1.80%) | 79.55 | 81.68 | 342.76K |
| 2022-12-27 | 80.06 | 81.16 | ↑$1.10 (1.37%) | 79.51 | 81.53 | 297.10K |
| 2022-12-23 | 79.45 | 79.99 | ↑$0.54 (0.68%) | 79.13 | 80.09 | 200.34K |
| 2022-12-22 | 79.56 | 79.62 | ↑$0.06 (0.08%) | 78.18 | 80.00 | 540.43K |
| 2022-12-21 | 79.17 | 80.45 | ↑$1.28 (1.62%) | 79.05 | 80.85 | 547.24K |
Create an account or log in to view more rows.
$ITT 5 minute looks sexy
$ITT hold
$ITT come on bulls we can do it
don’t let bears win
$ITT shorters eat my shit
$ITT we always finish green after a red week. Less go!
$ITT I’m expecting a breakout here in the next week
$ITT this is going to skyrocket tmr!!!
$ITT to the moon!
$ITT if your selling dont regret it later
$ITT we back