ITT

ITT
🏛️ usa →
176.86
Last Update: 2025-09-29
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
2023-12-29 119.96 121.19 119.04 119.32 0.2M
2023-12-28 120.08 120.63 119.92 120.28 0.2M
2023-12-27 120.22 120.65 119.86 120.52 0.2M
2023-12-26 119.46 120.29 119.17 119.92 0.2M
2023-12-22 118.03 119.10 117.89 119.05 0.2M
2023-12-21 116.88 117.78 116.07 117.68 0.3M
2023-12-20 116.48 117.45 115.67 115.67 0.4M
2023-12-19 115.79 116.91 115.77 116.87 0.3M
2023-12-18 116.17 116.17 114.26 114.87 0.4M
2023-12-15 115.96 117.01 115.53 115.77 1.0M
2023-12-14 114.07 116.44 114.07 116.28 0.4M
2023-12-13 113.74 114.17 111.96 112.87 0.6M
2023-12-12 113.42 114.45 112.96 113.73 0.3M
2023-12-11 113.91 114.44 113.27 113.35 0.3M
2023-12-08 112.08 113.92 112.08 113.73 0.4M
2023-12-07 111.03 112.15 110.70 112.08 0.6M
2023-12-06 111.12 112.59 110.83 110.86 0.3M
2023-12-05 110.83 111.62 110.24 110.50 0.5M
2023-12-04 109.68 111.25 109.36 111.24 0.5M
2023-12-01 108.10 110.30 108.10 110.23 0.4M
2023-11-30 107.43 108.38 107.10 108.27 0.3M
2023-11-29 107.92 108.87 107.01 107.37 0.3M
2023-11-28 109.57 110.28 107.35 107.39 0.4M
2023-11-27 108.70 110.22 108.47 109.58 0.5M
2023-11-24 108.83 109.76 108.52 109.51 0.3M
2023-11-22 107.97 109.40 107.54 108.80 0.4M
2023-11-21 107.45 108.36 107.26 107.77 0.9M
2023-11-20 108.11 109.63 107.53 107.92 0.4M
2023-11-17 108.51 108.99 107.73 108.07 0.3M
2023-11-16 108.18 109.49 107.15 107.83 0.5M
2023-11-15 107.00 108.57 107.00 107.46 0.5M
2023-11-14 104.87 107.38 104.26 106.99 0.6M
2023-11-13 102.56 103.39 102.31 103.09 0.3M
2023-11-10 101.18 103.06 101.01 102.81 0.5M
2023-11-09 101.38 102.15 100.31 100.54 0.3M
2023-11-08 100.67 101.19 100.32 100.69 0.3M
2023-11-07 100.17 100.71 99.52 100.36 0.3M
2023-11-06 101.69 101.69 100.19 100.86 0.3M
2023-11-03 101.50 102.40 100.99 101.21 0.6M
2023-11-02 96.95 100.97 95.53 99.76 0.9M
2023-11-01 93.31 94.06 92.16 93.97 0.8M
2023-10-31 91.94 93.78 91.94 93.35 0.5M
2023-10-30 93.48 93.48 91.99 92.13 0.7M
2023-10-27 93.25 93.83 92.07 92.31 0.3M
2023-10-26 92.94 94.41 92.94 93.31 0.4M
2023-10-25 93.73 93.73 92.40 92.58 0.3M
2023-10-24 94.37 95.10 93.17 94.21 0.3M
2023-10-23 94.86 95.30 93.16 93.45 0.4M
2023-10-20 94.86 95.84 94.17 95.07 0.6M
2023-10-19 94.94 96.83 94.24 94.57 0.5M
2023-10-18 99.30 99.77 95.42 95.51 0.5M
2023-10-17 98.93 101.87 98.93 100.47 1.0M
2023-10-16 99.29 100.60 98.85 99.64 0.3M
2023-10-13 100.32 100.56 97.66 98.48 0.4M
2023-10-12 101.15 101.36 99.61 100.29 0.3M
2023-10-11 99.49 101.10 99.49 101.06 0.3M
2023-10-10 99.26 100.84 99.17 99.41 0.4M
2023-10-09 97.87 99.48 97.45 99.09 0.3M
2023-10-06 96.12 98.74 96.02 98.05 0.4M
2023-10-05 98.22 98.84 96.16 96.48 0.5M
2023-10-04 95.74 96.80 94.81 96.40 0.3M
2023-10-03 96.11 96.80 95.05 95.84 0.2M
2023-10-02 97.73 98.08 96.16 96.66 0.3M
2023-09-29 99.67 99.67 97.57 97.91 0.3M
2023-09-28 96.65 99.79 96.65 98.84 0.5M
2023-09-27 95.68 97.39 95.23 96.83 0.4M
2023-09-26 96.44 96.84 94.89 95.03 0.3M
2023-09-25 95.17 97.50 95.17 97.10 0.4M
2023-09-22 95.17 96.17 95.17 95.50 0.3M
2023-09-21 96.23 96.44 94.86 95.12 0.3M
2023-09-20 98.84 99.73 97.00 97.07 0.3M
2023-09-19 98.82 99.01 97.54 98.18 0.3M
2023-09-18 99.34 99.77 98.70 98.83 0.4M
2023-09-15 99.84 100.55 98.90 99.39 1.4M
2023-09-14 101.25 101.76 100.10 100.58 0.4M
2023-09-13 101.03 101.15 99.50 100.05 0.5M
2023-09-12 100.52 101.95 100.52 101.28 0.4M
2023-09-11 100.94 101.53 100.59 101.03 0.4M
2023-09-08 100.16 101.11 100.01 100.36 0.3M
2023-09-07 100.56 100.86 99.28 100.24 0.4M
2023-09-06 100.16 101.51 100.16 100.83 0.5M
2023-09-05 102.62 102.62 100.04 100.48 0.5M
2023-09-01 102.87 103.96 102.51 103.40 0.3M
2023-08-31 101.89 102.97 101.61 102.28 0.4M
2023-08-30 101.85 102.56 101.50 101.93 0.4M
2023-08-29 99.34 101.91 99.08 101.53 0.4M
2023-08-28 98.71 100.14 98.71 99.33 0.3M
2023-08-25 97.98 99.13 97.45 98.35 0.3M
2023-08-24 97.40 98.80 96.84 97.03 0.4M
2023-08-23 95.93 98.13 95.77 97.70 0.3M
2023-08-22 96.40 96.74 95.52 95.78 0.2M
2023-08-21 95.90 96.14 94.77 95.60 0.5M
2023-08-18 94.53 95.74 94.26 95.34 0.3M
2023-08-17 96.33 96.53 95.23 95.45 0.4M
2023-08-16 96.59 97.55 95.57 95.84 0.4M
2023-08-15 97.57 97.66 96.24 96.93 0.3M
2023-08-14 97.94 98.25 97.64 98.07 0.3M
2023-08-11 98.35 98.64 97.97 98.51 0.5M
2023-08-10 99.79 100.73 98.14 98.46 0.3M
2023-08-09 100.63 100.71 99.39 99.55 0.5M
2023-08-08 100.46 100.90 98.74 100.84 0.5M
2023-08-07 101.75 102.56 101.32 102.20 0.3M
2023-08-04 102.25 102.44 100.09 101.18 0.6M
2023-08-03 99.94 102.96 98.01 101.79 1.0M
2023-08-02 99.30 100.06 98.16 98.28 0.5M
2023-08-01 99.15 100.67 99.15 100.19 0.5M
2023-07-31 99.30 100.15 98.78 99.60 0.5M
2023-07-28 97.71 99.01 97.40 98.92 0.6M
2023-07-27 96.88 97.67 96.25 97.15 0.5M
2023-07-26 97.12 97.85 96.34 96.69 0.5M
2023-07-25 96.69 97.81 96.51 97.48 0.3M
2023-07-24 98.19 98.81 97.31 97.40 0.3M
2023-07-21 98.45 98.65 97.55 98.05 0.4M
2023-07-20 98.07 98.22 97.18 98.12 0.4M
2023-07-19 98.08 98.53 96.67 97.88 0.4M
2023-07-18 97.33 98.60 97.11 98.38 0.4M
2023-07-17 97.05 97.68 96.22 97.26 0.3M
2023-07-14 97.67 98.09 96.37 97.14 0.4M
2023-07-13 97.44 98.04 96.66 97.96 0.5M
2023-07-12 97.72 97.91 96.24 97.22 0.4M
2023-07-11 95.61 96.83 95.61 96.48 0.3M
2023-07-10 94.05 95.67 94.05 95.41 0.3M
2023-07-07 92.20 94.87 92.20 93.56 0.6M
2023-07-06 91.31 92.58 90.83 92.42 0.7M
2023-07-05 91.76 92.16 91.34 91.94 0.4M
2023-07-03 92.57 93.16 92.00 92.73 0.2M
2023-06-30 93.02 93.98 92.52 93.21 0.4M
2023-06-29 90.58 92.47 90.33 92.36 0.4M
2023-06-28 90.60 90.76 89.91 90.75 0.5M
2023-06-27 88.69 90.60 88.39 90.53 0.3M
2023-06-26 87.31 88.90 87.21 88.19 0.3M
2023-06-23 86.21 87.19 85.92 87.07 0.5M
2023-06-22 88.37 88.37 86.89 87.32 0.3M
2023-06-21 87.52 88.97 87.15 88.44 0.3M
2023-06-20 88.29 89.18 87.03 88.19 0.3M
2023-06-16 89.40 89.40 88.03 89.21 0.9M
2023-06-15 87.08 88.82 86.96 88.80 0.3M
2023-06-14 88.44 89.14 86.96 87.53 0.4M
2023-06-13 87.17 88.69 87.14 88.24 0.4M
2023-06-12 85.94 87.12 85.38 86.67 0.4M
2023-06-09 86.67 86.67 85.17 85.99 0.4M
2023-06-08 86.31 87.05 85.23 86.51 0.6M
2023-06-07 84.00 86.68 83.14 86.65 0.6M
2023-06-06 81.46 84.12 80.91 83.72 0.6M
2023-06-05 82.67 82.75 80.61 81.79 0.5M
2023-06-02 79.64 83.36 79.64 82.93 0.6M
2023-06-01 76.41 79.17 75.82 78.49 0.8M
2023-05-31 78.27 78.41 75.84 76.16 0.5M
2023-05-30 79.84 80.39 78.59 78.75 0.3M
2023-05-26 79.01 79.98 78.40 79.84 0.4M
2023-05-25 79.33 79.99 77.87 78.69 0.5M
2023-05-24 80.02 80.02 78.63 79.08 0.3M
2023-05-23 81.92 82.44 80.44 80.45 0.3M
2023-05-22 82.13 83.05 81.44 82.61 0.3M
2023-05-19 83.28 83.28 81.85 82.11 0.3M
2023-05-18 80.97 82.76 80.70 82.41 0.3M
2023-05-17 81.51 82.05 80.85 81.30 0.5M
2023-05-16 81.40 81.61 80.70 80.91 0.3M
2023-05-15 81.64 82.39 81.25 82.11 0.3M
2023-05-12 82.24 82.31 80.79 81.59 0.3M
2023-05-11 81.66 81.76 80.63 81.67 0.3M
2023-05-10 83.15 83.63 81.05 82.19 0.3M
2023-05-09 83.33 83.84 81.77 82.30 0.5M
2023-05-08 84.31 84.39 82.64 83.79 0.5M
2023-05-05 84.26 84.88 83.00 84.13 0.4M
2023-05-04 83.70 84.48 81.04 82.40 0.6M
2023-05-03 84.39 85.68 83.19 83.39 0.5M
2023-05-02 84.70 85.00 82.56 83.79 0.4M
2023-05-01 84.50 85.95 84.30 84.98 0.3M
2023-04-28 83.57 84.82 83.09 84.44 0.5M
2023-04-27 81.57 83.56 81.46 83.50 0.5M
2023-04-26 81.77 82.18 80.80 81.01 0.4M
2023-04-25 82.29 83.14 81.86 82.25 0.4M
2023-04-24 83.31 84.04 82.86 82.99 0.3M
2023-04-21 84.43 84.43 82.86 83.65 0.3M
2023-04-20 83.77 84.85 83.59 84.01 0.3M
2023-04-19 84.18 84.48 83.01 84.43 0.5M
2023-04-18 84.40 85.06 83.92 84.31 0.4M
2023-04-17 83.40 84.20 83.10 84.13 0.3M
2023-04-14 83.48 84.72 82.83 83.06 0.3M
2023-04-13 83.36 83.71 82.01 83.51 0.3M
2023-04-12 83.45 83.86 82.71 83.15 0.3M
2023-04-11 82.58 83.82 81.95 82.71 0.4M
2023-04-10 80.47 82.66 80.47 81.90 0.7M
2023-04-06 81.22 81.69 80.37 80.78 0.4M
2023-04-05 82.10 82.41 80.44 81.29 0.4M
2023-04-04 86.19 86.70 81.94 82.66 0.4M
2023-04-03 86.24 87.18 85.20 85.95 0.4M
2023-03-31 85.13 86.38 85.13 86.30 0.4M
2023-03-30 84.97 85.27 84.20 84.53 0.4M
2023-03-29 83.49 84.27 82.96 83.91 0.3M
2023-03-28 81.67 82.81 81.67 82.53 0.3M
2023-03-27 81.99 82.61 81.02 81.91 0.4M
2023-03-24 80.04 80.75 79.01 80.69 0.6M
2023-03-23 82.10 83.30 80.28 81.13 0.5M
2023-03-22 83.67 84.34 82.01 82.10 0.4M
2023-03-21 83.59 84.61 83.57 84.10 0.9M
2023-03-20 79.94 82.26 79.63 81.83 0.9M
2023-03-17 81.39 82.12 78.64 79.21 1.3M
2023-03-16 79.03 82.26 78.84 82.10 1.1M
2023-03-15 83.84 84.29 79.89 80.08 1.0M
2023-03-14 86.65 87.41 84.74 86.12 0.6M
2023-03-13 85.03 85.96 83.02 84.64 0.7M
2023-03-10 89.65 89.65 85.36 86.47 0.8M
2023-03-09 92.14 92.33 89.61 89.65 0.4M
2023-03-08 91.67 92.16 90.94 91.66 0.4M
2023-03-07 92.82 93.18 91.76 91.86 0.2M
2023-03-06 93.94 94.13 92.07 92.44 0.3M
2023-03-03 93.32 93.93 92.23 93.83 0.3M
2023-03-02 91.50 92.87 91.28 92.83 0.3M
2023-03-01 90.85 92.21 90.82 92.06 0.3M
2023-02-28 90.25 91.88 90.25 90.89 0.4M
2023-02-27 90.78 90.84 89.81 90.34 0.4M
2023-02-24 88.88 90.30 88.34 89.81 0.5M
2023-02-23 91.58 92.04 89.97 90.50 0.5M
2023-02-22 91.35 92.08 90.69 90.96 0.3M
2023-02-21 93.01 93.71 90.51 91.02 0.3M
2023-02-17 93.82 94.55 93.21 94.19 0.5M
2023-02-16 93.65 95.18 92.44 93.90 0.6M
2023-02-15 93.33 94.80 92.95 94.53 0.6M
2023-02-14 93.00 94.18 92.10 93.55 0.5M
2023-02-13 91.49 93.17 90.96 93.12 0.7M
2023-02-10 88.69 91.19 88.40 90.99 0.7M
2023-02-09 91.09 91.64 88.37 88.48 0.9M
2023-02-08 90.60 92.52 90.60 91.31 0.6M
2023-02-07 89.95 91.61 89.29 91.48 0.6M
2023-02-06 91.12 91.99 90.25 90.55 0.5M
2023-02-03 91.75 93.00 91.18 92.40 0.4M
2023-02-02 93.17 94.44 91.61 92.75 0.9M
2023-02-01 91.05 92.73 90.46 92.15 0.5M
2023-01-31 89.71 91.60 89.69 91.59 0.6M
2023-01-30 90.40 90.93 89.05 89.31 0.3M
2023-01-27 90.77 92.03 90.61 91.26 0.5M
2023-01-26 89.09 90.89 87.98 90.85 0.6M
2023-01-25 88.14 89.00 87.61 88.45 0.4M
2023-01-24 87.91 89.49 87.71 89.08 0.4M
2023-01-23 86.19 88.78 85.97 88.75 0.5M
2023-01-20 84.26 86.16 83.58 86.09 0.3M
2023-01-19 85.36 85.52 83.56 83.59 0.4M
2023-01-18 87.26 88.47 86.24 86.34 0.4M
2023-01-17 88.18 88.49 86.65 86.76 0.3M
2023-01-13 86.52 88.47 86.52 88.15 0.4M
2023-01-12 85.69 87.26 84.72 87.19 0.6M
2023-01-11 85.67 86.04 85.06 85.29 0.6M
2023-01-10 84.61 85.11 84.00 85.00 0.6M
2023-01-09 85.68 86.27 84.82 84.91 0.4M
2023-01-06 83.13 85.46 82.76 85.26 0.3M
2023-01-05 82.26 83.35 81.43 81.98 0.4M
2023-01-04 82.62 83.36 81.87 83.00 0.3M
2023-01-03 81.94 82.53 80.87 81.94 0.4M