ITT

ITT
🏛️ usa →
178.76
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 81.13 81.44 80.54 81.10 0.2M
2022-12-29 80.33 82.26 79.70 81.72 0.3M
2022-12-28 81.07 81.68 79.55 79.61 0.3M
2022-12-27 80.06 81.53 79.67 81.16 0.3M
2022-12-23 79.45 80.12 79.13 79.99 0.2M
2022-12-22 79.56 80.00 78.18 79.62 0.5M
2022-12-21 79.17 80.85 79.05 80.45 0.5M
2022-12-20 77.10 78.35 77.02 78.20 0.5M
2022-12-19 77.14 77.51 76.28 76.98 0.4M
2022-12-16 77.41 78.05 76.22 77.03 0.8M
2022-12-15 80.14 80.14 78.37 78.43 0.5M
2022-12-14 82.50 83.29 80.75 81.44 0.4M
2022-12-13 84.91 85.34 82.13 82.50 0.6M
2022-12-12 80.91 82.08 80.45 82.07 0.4M
2022-12-09 82.02 82.42 80.33 80.61 0.3M
2022-12-08 81.05 81.82 80.92 81.82 0.2M
2022-12-07 80.27 80.99 79.53 80.66 0.3M
2022-12-06 82.88 82.95 79.87 80.30 0.5M
2022-12-05 83.93 83.93 82.21 82.75 0.3M
2022-12-02 83.57 85.60 83.00 84.75 0.3M
2022-12-01 85.33 85.68 84.56 84.68 0.3M
2022-11-30 81.95 84.53 81.07 84.52 0.4M
2022-11-29 81.73 82.64 81.72 82.12 0.2M
2022-11-28 83.60 83.60 81.41 81.46 0.6M
2022-11-25 84.26 84.68 84.08 84.58 0.1M
2022-11-23 84.71 85.16 83.64 84.14 0.2M
2022-11-22 84.35 84.79 83.55 84.67 0.3M
2022-11-21 83.82 84.79 83.68 83.69 0.4M
2022-11-18 84.95 85.07 83.83 84.29 0.5M
2022-11-17 82.95 83.77 81.90 83.64 0.5M
2022-11-16 83.41 84.45 82.91 84.12 1.0M
2022-11-15 82.69 84.75 82.69 84.14 0.7M
2022-11-14 81.80 82.97 81.42 81.44 0.4M
2022-11-11 80.76 83.43 80.76 82.60 0.5M
2022-11-10 79.09 80.64 78.52 80.63 0.5M
2022-11-09 75.90 77.38 75.58 75.59 0.4M
2022-11-08 77.81 78.29 76.21 76.86 0.3M
2022-11-07 76.22 77.68 75.81 77.64 0.4M
2022-11-04 73.28 76.24 73.07 75.62 0.5M
2022-11-03 72.17 74.30 69.96 72.50 0.8M
2022-11-02 76.82 77.51 74.19 74.47 0.7M
2022-11-01 77.20 77.67 76.54 77.28 0.3M
2022-10-31 76.37 77.29 75.76 76.39 0.3M
2022-10-28 74.63 77.12 73.89 76.97 0.4M
2022-10-27 74.25 75.78 74.12 74.24 0.3M
2022-10-26 73.96 75.00 73.61 73.74 0.5M
2022-10-25 71.53 74.21 71.53 73.83 0.4M
2022-10-24 71.17 72.11 70.94 71.72 0.3M
2022-10-21 68.58 71.27 68.00 70.88 0.3M
2022-10-20 70.11 70.88 67.97 68.30 0.2M
2022-10-19 70.15 70.73 68.96 69.89 0.2M
2022-10-18 71.86 72.02 70.41 71.07 0.3M
2022-10-17 68.56 69.89 68.53 69.78 0.3M
2022-10-14 68.76 69.38 66.74 67.14 0.3M
2022-10-13 65.28 69.32 64.51 68.44 0.5M
2022-10-12 68.01 68.01 66.86 66.95 0.3M
2022-10-11 68.28 68.73 67.16 67.88 0.7M
2022-10-10 69.71 70.05 68.42 68.89 0.3M
2022-10-07 70.82 71.17 69.04 69.47 0.4M
2022-10-06 71.24 71.98 70.92 71.72 0.4M
2022-10-05 70.09 71.92 70.02 71.46 0.3M
2022-10-04 69.42 71.47 69.42 71.13 0.5M
2022-10-03 66.34 68.52 65.76 68.15 0.5M
2022-09-30 66.03 67.00 65.11 65.34 0.5M
2022-09-29 67.03 67.25 65.17 65.81 0.5M
2022-09-28 66.98 68.53 66.38 68.07 0.2M
2022-09-27 67.44 67.94 65.31 66.22 0.3M
2022-09-26 66.45 67.69 66.07 66.52 0.3M
2022-09-23 67.61 67.75 65.93 66.90 0.2M
2022-09-22 69.47 69.71 68.26 68.46 0.2M
2022-09-21 71.35 71.79 69.73 69.73 0.3M
2022-09-20 71.20 71.20 69.98 70.65 0.5M
2022-09-19 69.96 72.07 69.96 71.79 0.5M
2022-09-16 71.31 71.61 69.73 70.51 0.9M
2022-09-15 72.99 73.82 72.00 72.30 0.2M
2022-09-14 73.80 73.80 72.36 73.39 0.4M
2022-09-13 75.41 75.64 73.62 73.77 0.4M
2022-09-12 76.40 77.95 76.40 77.54 0.5M
2022-09-09 74.69 75.91 74.26 75.70 0.4M
2022-09-08 72.65 73.85 72.43 73.83 0.3M
2022-09-07 71.48 73.72 71.33 73.57 0.3M
2022-09-06 72.33 72.33 71.07 72.01 0.2M
2022-09-02 73.50 74.05 71.61 71.98 0.2M
2022-09-01 71.92 72.60 71.31 72.56 0.3M
2022-08-31 74.14 74.38 72.40 72.53 0.3M
2022-08-30 75.18 75.18 73.29 73.87 0.3M
2022-08-29 74.44 75.08 73.99 74.82 0.2M
2022-08-26 78.96 79.02 75.01 75.14 0.3M
2022-08-25 78.00 79.17 77.90 78.96 0.2M
2022-08-24 78.15 78.31 77.46 77.67 0.7M
2022-08-23 78.11 78.99 77.53 77.73 0.2M
2022-08-22 79.49 79.58 77.76 78.11 0.3M
2022-08-19 81.70 81.70 80.16 80.80 0.3M
2022-08-18 81.80 82.72 81.54 82.69 0.3M
2022-08-17 82.50 82.55 81.58 82.18 0.2M
2022-08-16 82.50 83.50 82.14 83.37 0.5M
2022-08-15 82.19 83.22 82.07 82.91 0.4M
2022-08-12 81.73 83.21 81.63 83.15 0.3M
2022-08-11 81.95 83.51 81.29 81.72 0.5M
2022-08-10 80.11 81.78 79.74 81.49 0.4M
2022-08-09 78.73 79.32 77.26 78.04 0.5M
2022-08-08 79.08 80.09 78.55 78.86 0.6M
2022-08-05 76.89 78.41 76.59 78.37 0.5M
2022-08-04 78.00 78.54 76.60 77.04 0.6M
2022-08-03 74.30 75.69 73.40 75.20 0.4M
2022-08-02 74.33 74.82 73.27 73.47 0.5M
2022-08-01 74.10 75.24 73.52 74.71 0.4M
2022-07-29 73.66 75.47 73.27 75.03 0.3M
2022-07-28 72.79 74.11 72.31 73.87 0.3M
2022-07-27 70.80 72.91 70.55 72.43 0.3M
2022-07-26 69.84 70.80 69.74 70.67 0.3M
2022-07-25 70.75 70.75 69.75 70.19 0.2M
2022-07-22 71.19 71.34 70.07 70.55 0.2M
2022-07-21 69.77 70.93 69.51 70.88 0.3M
2022-07-20 69.53 70.28 69.13 69.76 0.6M
2022-07-19 67.43 69.32 67.43 69.29 0.5M
2022-07-18 67.72 67.95 66.13 66.36 0.5M
2022-07-15 66.41 67.39 65.45 66.93 0.5M
2022-07-14 64.52 65.25 63.77 65.01 0.3M
2022-07-13 65.00 66.11 64.70 65.69 0.3M
2022-07-12 65.23 67.40 65.23 66.14 0.3M
2022-07-11 65.50 66.44 65.39 65.66 0.5M
2022-07-08 68.53 68.80 67.28 67.81 0.4M
2022-07-07 67.89 68.92 67.49 68.86 0.3M
2022-07-06 67.31 67.75 65.77 66.97 0.5M
2022-07-05 66.20 67.42 64.70 67.35 0.6M
2022-07-01 67.08 68.54 66.63 67.50 0.4M
2022-06-30 66.31 67.60 65.52 67.24 0.4M
2022-06-29 67.69 68.34 66.41 67.22 0.3M
2022-06-28 70.22 70.45 67.85 67.87 0.5M
2022-06-27 70.22 70.70 69.14 69.53 0.4M
2022-06-24 67.28 69.74 67.13 69.56 0.6M
2022-06-23 66.21 67.09 65.25 66.49 0.5M
2022-06-22 65.16 66.79 64.91 66.48 0.9M
2022-06-21 65.57 66.98 64.58 66.45 0.7M
2022-06-17 65.52 65.99 64.09 64.33 1.3M
2022-06-16 67.10 67.10 64.34 65.64 0.8M
2022-06-15 68.83 69.60 67.89 68.63 0.7M
2022-06-14 68.87 69.29 67.39 68.22 0.4M
2022-06-13 68.29 69.27 67.59 68.20 0.5M
2022-06-10 72.20 72.20 70.23 70.46 0.4M
2022-06-09 74.41 75.70 74.04 74.07 0.4M
2022-06-08 74.92 76.25 74.37 74.84 1.2M
2022-06-07 74.94 75.76 74.09 75.61 0.5M
2022-06-06 75.09 75.49 74.53 75.46 0.4M
2022-06-03 74.18 74.99 73.68 74.42 0.3M
2022-06-02 72.64 75.07 72.32 75.02 0.5M
2022-06-01 74.20 74.43 71.35 72.04 0.6M
2022-05-31 73.29 74.32 72.73 73.82 1.5M
2022-05-27 72.00 73.00 71.98 72.99 0.5M
2022-05-26 70.22 71.81 69.78 71.44 0.5M
2022-05-25 68.97 69.27 67.61 69.14 2.0M
2022-05-24 69.60 70.30 67.84 69.57 0.4M
2022-05-23 70.17 70.28 68.94 69.77 0.8M
2022-05-20 69.64 70.18 67.16 69.04 0.9M
2022-05-19 69.64 70.52 68.76 69.38 0.5M
2022-05-18 72.45 72.69 69.96 70.06 0.4M
2022-05-17 72.64 73.23 71.54 73.10 0.4M
2022-05-16 71.77 72.10 70.55 71.22 0.5M
2022-05-13 71.98 73.83 71.88 72.51 0.6M
2022-05-12 69.24 71.48 69.24 70.97 0.7M
2022-05-11 69.54 72.02 68.80 69.69 1.1M
2022-05-10 72.13 72.54 69.25 69.83 0.9M
2022-05-09 70.55 72.27 69.93 71.17 0.7M
2022-05-06 73.28 73.28 70.68 71.68 0.5M
2022-05-05 74.90 75.45 73.03 73.70 0.7M
2022-05-04 72.50 76.62 71.53 76.21 1.0M
2022-05-03 71.95 73.89 70.50 72.92 1.4M
2022-05-02 70.08 72.03 69.25 71.45 0.7M
2022-04-29 71.77 72.71 69.87 70.22 1.0M
2022-04-28 69.60 72.20 68.80 71.70 0.8M
2022-04-27 70.33 70.81 68.91 69.30 2.1M
2022-04-26 72.84 73.08 69.94 70.14 1.0M
2022-04-25 72.10 73.18 70.16 73.10 0.7M
2022-04-22 73.72 74.04 72.27 72.61 0.7M
2022-04-21 75.88 76.43 74.02 74.31 0.6M
2022-04-20 74.69 75.99 74.34 74.94 0.5M
2022-04-19 71.54 73.76 71.54 73.73 0.5M
2022-04-18 71.59 72.67 70.89 71.47 0.6M
2022-04-14 72.35 72.75 71.42 72.23 0.7M
2022-04-13 70.56 72.25 70.36 72.23 0.5M
2022-04-12 71.21 72.80 70.33 70.63 0.4M
2022-04-11 71.56 72.54 70.90 70.99 0.7M
2022-04-08 73.67 73.78 71.63 71.74 0.8M
2022-04-07 72.17 72.41 70.95 71.52 0.7M
2022-04-06 73.22 73.48 72.13 72.43 0.8M
2022-04-05 76.61 77.30 74.28 74.35 1.0M
2022-04-04 76.23 77.12 75.40 76.25 1.0M
2022-04-01 76.00 76.59 74.90 76.05 0.8M
2022-03-31 76.85 77.63 75.16 75.21 0.7M
2022-03-30 79.25 79.31 77.22 77.40 0.4M
2022-03-29 78.15 80.11 77.25 79.72 0.5M
2022-03-28 76.40 76.79 75.25 76.69 0.7M
2022-03-25 78.20 78.52 77.39 77.77 0.5M
2022-03-24 78.93 79.32 77.80 78.20 0.9M
2022-03-23 79.97 79.99 78.46 78.50 0.3M
2022-03-22 81.53 81.53 79.95 80.47 0.7M
2022-03-21 81.55 82.21 80.11 80.67 0.6M
2022-03-18 80.15 81.61 78.36 81.37 1.3M
2022-03-17 79.05 80.38 78.59 80.18 0.5M
2022-03-16 77.62 79.76 77.07 79.65 0.7M
2022-03-15 76.96 76.97 75.24 76.70 1.2M
2022-03-14 76.75 77.38 75.36 75.84 0.9M
2022-03-11 78.68 79.22 76.29 76.30 0.5M
2022-03-10 77.22 78.42 76.93 78.26 0.6M
2022-03-09 78.94 79.66 78.47 79.01 0.7M
2022-03-08 76.48 79.39 75.18 76.78 1.3M
2022-03-07 80.10 80.55 75.75 75.92 1.6M
2022-03-04 83.01 83.48 79.73 79.89 1.2M
2022-03-03 86.44 86.44 84.60 85.11 0.6M
2022-03-02 84.89 86.29 84.31 85.65 0.9M
2022-03-01 87.35 87.66 83.45 83.98 0.7M
2022-02-28 87.31 89.02 87.08 87.87 0.6M
2022-02-25 85.99 88.91 85.99 88.52 0.6M
2022-02-24 83.44 86.15 82.60 85.90 0.7M
2022-02-23 86.66 87.40 84.94 84.98 0.7M
2022-02-22 86.67 88.41 86.17 86.66 0.9M
2022-02-18 87.87 89.04 87.25 87.37 0.7M
2022-02-17 87.44 89.72 87.44 88.22 0.8M
2022-02-16 87.91 89.73 87.46 89.11 0.7M
2022-02-15 88.22 88.98 87.36 88.41 0.6M
2022-02-14 86.79 87.82 85.96 87.00 1.4M
2022-02-11 90.72 91.14 86.59 87.04 1.0M
2022-02-10 94.11 95.95 90.35 91.22 0.9M
2022-02-09 95.08 96.27 94.27 95.05 0.5M
2022-02-08 92.88 94.45 92.34 94.09 0.5M
2022-02-07 92.38 93.27 91.34 92.79 0.5M
2022-02-04 92.08 92.97 90.46 92.00 0.3M
2022-02-03 92.64 93.51 91.88 92.52 0.4M
2022-02-02 93.16 94.04 92.32 93.37 0.4M
2022-02-01 92.48 93.04 91.28 92.79 0.5M
2022-01-31 89.99 92.06 89.60 91.92 0.6M
2022-01-28 89.79 90.63 88.05 90.60 0.4M
2022-01-27 93.01 94.23 89.17 90.14 0.4M
2022-01-26 94.37 95.25 91.30 92.46 0.3M
2022-01-25 93.00 93.93 90.82 92.85 0.3M
2022-01-24 92.06 95.50 90.83 95.00 0.3M
2022-01-21 95.13 96.63 93.76 93.82 0.3M
2022-01-20 97.29 97.88 95.36 95.63 0.4M
2022-01-19 98.00 98.49 96.71 96.96 0.3M
2022-01-18 98.19 98.58 96.82 97.98 0.3M
2022-01-14 99.29 99.70 98.12 99.55 0.4M
2022-01-13 100.81 101.84 100.26 100.59 0.3M
2022-01-12 99.92 100.95 99.18 100.47 0.3M
2022-01-11 99.21 99.55 97.03 99.54 0.2M
2022-01-10 99.34 99.34 97.70 98.94 0.3M
2022-01-07 101.94 102.31 100.25 100.57 0.3M
2022-01-06 102.41 103.37 101.87 102.17 0.2M
2022-01-05 104.55 105.01 102.15 102.22 0.3M
2022-01-04 102.33 104.76 101.85 104.24 0.5M
2022-01-03 102.72 103.27 101.25 101.71 0.5M