Dark

ITIC
Investors Title Co
stock NASDAQ

At Close

Sep 15, 2026 3:59:56 PM EDT

301.69USD-0.281%(-0.85)74,826

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 15, 2026 8:06:30 AM EDT

295.00USD-2.492%(-7.54)100

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-15	300.5300	302.770000	299.5500	301.6900	-0.281%	74,826	0.000%
2026-09-14	300.3800	303.430000	297.7400	302.5400	+1.684%	41,084	-0.281%
2026-09-11	301.7800	302.990000	294.6425	297.5300	-1.258%	64,005	+1.398%
2026-09-10	299.2800	303.990000	297.0000	301.3200	+1.006%	66,871	+0.123%
2026-09-09	296.6450	298.460000	288.0650	298.3200	+1.712%	55,030	+1.130%
2026-09-08	295.9600	297.200000	292.2500	293.3000	-1.567%	105,450	+2.861%
2026-09-04	296.4450	299.300000	295.0000	297.9700	-0.541%	54,061	+1.248%
2026-09-03	294.7900	302.800000	294.5100	299.5900	+2.701%	79,802	+0.701%
2026-09-02	290.9500	298.400000	290.4700	291.7100	-0.613%	66,507	+3.421%
2026-09-01	294.8500	298.320000	292.3900	293.5100	-0.302%	82,259	+2.787%
2026-08-31	297.6950	300.060000	291.0500	294.4000	-1.650%	78,583	+2.476%
2026-08-28	306.1300	309.550000	299.0600	299.3400	-1.533%	121,149	+0.785%
2026-08-27	301.1800	306.150000	298.0100	304.0000	-0.647%	70,246	-0.760%
2026-08-26	301.2050	306.715000	301.2050	305.9800	+0.824%	77,814	-1.402%
2026-08-25	297.9900	303.480000	293.5000	303.4800	+1.966%	86,677	-0.590%
2026-08-24	289.2700	299.150000	289.2700	297.6300	+2.894%	56,683	+1.364%
2026-08-21	290.0600	293.980000	280.9401	289.2600	+0.382%	111,423	+4.297%
2026-08-20	291.5350	293.860000	288.0000	288.1600	-1.447%	37,121	+4.695%
2026-08-19	291.8800	297.990000	291.2900	292.3900	+0.422%	117,909	+3.181%
2026-08-18	291.3100	292.705000	284.9800	291.1600	+0.975%	54,368	+3.617%
2026-08-17	286.2800	292.700000	285.9600	288.3500	+0.222%	140,612	+4.626%
2026-08-14	283.9600	287.710000	282.4300	287.7100	+1.740%	56,242	+4.859%
2026-08-13	282.9750	282.975000	277.2100	282.7900	+0.676%	22,518	+6.683%
2026-08-12	286.4400	286.440000	276.4800	280.8900	-0.872%	63,250	+7.405%
2026-08-11	285.7500	289.060000	282.8400	283.3600	-0.864%	51,783	+6.469%
2026-08-10	285.1600	286.600000	281.0000	285.8300	-1.384%	77,901	+5.549%
2026-08-07	286.9975	293.090000	283.1900	289.8400	-1.892%	127,810	+4.088%
2026-08-06	292.4400	295.890000	279.6700	295.4300	+2.165%	228,315	+2.119%
2026-08-05	284.4900	291.800000	282.2100	289.1700	-0.135%	34,957	+4.330%
2026-08-04	293.4000	295.000000	288.9500	289.5600	-0.795%	31,827	+4.189%
2026-08-03	293.5700	294.260000	287.4300	291.8800	+0.895%	39,723	+3.361%
2026-07-31	282.3900	291.520000	282.3900	289.2900	-0.248%	33,233	+4.286%
2026-07-30	290.5800	290.920000	284.0000	290.0100	-2.215%	24,582	+4.027%
2026-07-29	292.3800	297.310000	292.3800	296.5800	+2.019%	20,191	+1.723%
2026-07-28	291.5500	291.550000	289.7500	290.7100	+2.204%	15,092	+3.777%
2026-07-27	286.0000	286.900000	282.2450	284.4400	+0.669%	63,887	+6.065%
2026-07-24	278.6900	285.250000	278.2250	282.5500	+2.295%	29,445	+6.774%
2026-07-23	284.5700	284.570000	275.2200	276.2100	-2.503%	34,539	+9.225%
2026-07-22	285.9500	285.950000	281.1600	283.3000	-1.113%	19,147	+6.491%
2026-07-21	287.7400	287.740000	281.0150	286.4900	-0.223%	21,062	+5.306%
2026-07-20	285.3500	290.710000	284.9800	287.1300	-0.723%	28,994	+5.071%
2026-07-17	283.1000	291.435000	283.1000	289.2200	+1.852%	23,337	+4.312%
2026-07-16	277.6500	283.970000	277.6500	283.9600	+3.787%	30,322	+6.244%
2026-07-15	273.5500	279.300000	271.5300	273.6000	-1.837%	32,543	+10.267%
2026-07-14	278.2075	281.140000	277.4300	278.7200	-0.172%	28,369	+8.241%
2026-07-13	276.0000	280.860000	269.4550	279.2000	+1.159%	39,901	+8.055%
2026-07-10	273.3000	277.850000	271.4100	276.0000	+1.333%	33,127	+9.308%
2026-07-09	274.0150	274.430000	270.9700	272.3700	-0.395%	19,827	+10.765%
2026-07-08	277.1000	279.990000	273.4200	273.4500	-1.192%	38,532	+10.327%
2026-07-07	282.0300	282.030000	270.6500	276.7500	-1.672%	57,958	+9.012%
2026-07-06	281.2100	282.440000	276.1500	281.4550	+0.087%	171,446	+7.189%
2026-07-02	278.1600	284.400000	274.7500	281.2100	+0.651%	131,489	+7.283%
2026-07-01	273.3550	282.225000	273.3550	279.3900	+2.086%	79,190	+7.982%
2026-06-30	277.9500	279.980000	272.4500	273.6800	-1.391%	56,996	+10.235%
2026-06-29	273.8900	278.050000	271.6000	277.5400	+1.203%	121,963	+8.701%
2026-06-26	265.9800	276.560000	265.2200	274.2400	+3.452%	104,347	+10.009%
2026-06-25	260.7000	265.500000	260.7000	265.0900	+0.170%	50,149	+13.807%
2026-06-24	265.8800	267.840000	263.4750	264.6400	+0.011%	24,943	+14.000%
2026-06-23	247.6047	264.990000	247.6047	264.6100	+2.320%	68,197	+14.013%
2026-06-22	259.5600	263.090000	256.8700	258.6100	+0.089%	32,343	+16.658%
2026-06-18	258.2500	260.050000	255.5500	258.3800	+0.914%	46,365	+16.762%
2026-06-17	255.8000	258.200000	253.6700	256.0400	+0.795%	44,592	+17.829%
2026-06-16	252.8300	255.990000	252.8300	254.0200	+0.698%	81,913	+18.766%
2026-06-15	252.7500	252.750000	249.2100	252.2600	-0.572%	39,975	+19.595%
2026-06-12	252.4700	256.150000	252.4700	253.7100	+1.419%	50,252	+18.911%
2026-06-11	253.3600	256.510000	249.8600	250.1600	-0.970%	24,654	+20.599%
2026-06-10	248.5000	253.380000	248.5000	252.6100	+1.933%	40,991	+19.429%
2026-06-09	247.2500	251.170000	246.8500	247.8200	+1.837%	38,947	+21.738%
2026-06-08	244.0200	244.540000	239.1400	243.3500	+0.156%	22,359	+23.974%
2026-06-05	238.9500	245.000000	238.9500	242.9700	+3.150%	20,539	+24.168%
2026-06-04	236.8600	238.700000	233.8900	235.5500	+1.600%	15,850	+28.079%
2026-06-03	230.6000	234.500000	230.2050	231.8400	-1.950%	39,518	+30.129%
2026-06-02	235.2200	237.775000	234.2400	236.4500	+0.849%	25,149	+27.591%
2026-06-01	233.9400	235.030000	227.6200	234.4600	-0.124%	47,176	+28.674%
2026-05-29	237.0000	237.980000	233.4250	234.7500	-1.560%	57,359	+28.515%
2026-05-28	239.7320	240.000000	238.0500	238.4700	-1.234%	40,439	+26.511%
2026-05-27	244.3500	245.980000	237.9100	241.4500	-0.388%	37,850	+24.949%
2026-05-26	244.8400	244.840000	238.9800	242.3900	+0.468%	21,193	+24.465%
2026-05-22	242.2500	243.010000	239.6450	241.2600	-1.127%	42,865	+25.048%
2026-05-21	239.3600	244.850000	238.3000	244.0100	+0.111%	36,886	+23.638%
2026-05-20	238.0100	243.740000	238.0100	243.7400	+2.386%	77,217	+23.775%
2026-05-19	243.3400	243.340000	236.0500	238.0600	-1.539%	29,104	+26.729%
2026-05-18	235.7750	243.500000	235.7750	241.7800	+2.571%	17,872	+24.779%
2026-05-15	235.7000	236.100000	233.4250	235.7200	-0.787%	19,331	+27.987%
2026-05-14	232.3500	240.810000	232.3500	237.5900	+2.409%	18,736	+26.979%
2026-05-13	236.3000	237.550000	228.1000	232.0000	-2.027%	22,743	+30.039%
2026-05-12	233.6300	238.690000	232.8500	236.8000	+0.650%	34,928	+27.403%
2026-05-11	238.5000	240.460000	233.3420	235.2700	-1.272%	10,449	+28.231%
2026-05-08	238.5500	239.830000	232.0100	238.3000	-1.325%	22,999	+26.601%
2026-05-07	236.9600	242.820000	235.3500	241.5000	+2.613%	16,006	+24.923%
2026-05-06	238.9000	240.550000	231.3450	235.3500	-0.864%	26,828	+28.188%
2026-05-05	236.4250	238.000000	234.9200	237.4000	+1.766%	26,132	+27.081%
2026-05-04	235.1300	236.340000	230.2500	233.2800	-0.660%	23,688	+29.325%
2026-05-01	231.7500	238.850000	231.7500	234.8300	-0.824%	8,583	+28.472%
2026-04-30	235.9000	239.675000	235.3100	236.7800	-0.630%	17,340	+27.414%
2026-04-29	245.2400	246.000000	236.8400	238.2800	-3.495%	19,022	+26.612%
2026-04-28	242.0000	250.660000	242.0000	246.9100	+2.459%	33,740	+22.186%
2026-04-27	246.5000	249.150000	239.9050	240.9850	-1.799%	24,630	+25.190%
2026-04-24	242.2300	247.290000	241.2000	245.4000	+0.909%	27,357	+22.938%
2026-04-23	236.7000	243.225000	236.1000	243.1900	+2.685%	20,231	+24.055%
2026-04-22	239.7100	239.710000	235.5200	236.8300	-1.230%	13,988	+27.387%
2026-04-21	240.9000	243.550000	237.7100	239.7800	+0.054%	34,803	+25.820%
2026-04-20	240.8200	242.765000	239.6500	239.6500	-0.671%	12,192	+25.888%
2026-04-17	234.6000	243.500000	234.6000	241.2700	+3.063%	16,705	+25.042%
2026-04-16	234.1400	234.140000	230.8000	234.1000	+0.403%	17,566	+28.872%
2026-04-15	231.4000	235.695000	231.0000	233.1600	-0.385%	20,372	+29.392%
2026-04-14	234.7800	237.125100	231.7700	234.0600	+0.395%	27,615	+28.894%
2026-04-13	230.0000	233.585000	230.0000	233.1400	+1.123%	10,412	+29.403%
2026-04-10	235.3500	235.350000	228.6100	230.5500	-1.424%	12,915	+30.857%
2026-04-09	232.5000	235.660000	231.2000	233.8800	+0.719%	15,897	+28.994%
2026-04-08	229.7600	233.760000	227.6000	232.2100	+2.178%	16,709	+29.921%
2026-04-07	222.8800	227.509900	221.9000	227.2600	+1.956%	39,526	+32.751%
2026-04-06	217.3400	224.395000	216.2000	222.9000	+1.892%	55,682	+35.348%
2026-04-02	218.5800	220.480000	211.5800	218.7600	-0.205%	18,157	+37.909%
2026-04-01	219.1300	220.840000	212.3300	219.2100	+0.860%	20,037	+37.626%
2026-03-31	222.1700	222.570000	217.3400	217.3400	-0.858%	16,677	+38.810%
2026-03-30	216.6800	220.050000	214.2500	219.2200	+2.324%	21,114	+37.620%
2026-03-27	214.9400	216.980000	213.1450	214.2400	-1.367%	12,394	+40.819%
2026-03-26	213.7700	218.015000	210.4700	217.2100	+1.467%	17,156	+38.893%
2026-03-25	215.0500	216.100000	212.3200	214.0700	+0.314%	9,285	+40.931%
2026-03-24	212.6300	215.175000	210.1500	213.4000	-0.984%	7,125	+41.373%
2026-03-23	212.8600	217.050000	212.0000	215.5200	+2.565%	9,176	+39.982%
2026-03-20	214.5100	214.510000	209.7500	210.1300	-2.211%	12,692	+43.573%
2026-03-19	219.7800	221.309900	214.7000	214.8800	-2.409%	11,190	+40.399%
2026-03-18	224.2600	232.000000	219.1100	220.1850	-2.711%	14,040	+37.017%
2026-03-17	225.4400	229.140000	225.4400	226.3200	+0.770%	11,323	+33.302%
2026-03-16	226.4000	228.640000	223.7300	224.5900	+0.609%	13,558	+34.329%
2026-03-13	221.4300	223.740000	220.2700	223.2300	+1.027%	10,028	+35.148%
2026-03-12	218.5500	221.190000	217.0000	220.9600	-0.580%	13,735	+36.536%
2026-03-11	219.0300	222.700000	217.8200	222.2500	+0.185%	18,533	+35.744%
2026-03-10	222.6500	226.400000	220.0000	221.8400	-1.183%	16,513	+35.994%
2026-03-09	224.4200	226.000000	218.9800	224.4950	-1.134%	18,232	+34.386%
2026-03-06	225.4500	227.100000	221.0000	227.0700	-0.621%	22,539	+32.862%
2026-03-05	225.5300	231.010000	225.0000	228.4900	+0.048%	22,877	+32.036%
2026-03-04	228.0000	232.350000	227.0000	228.3800	+0.175%	20,195	+32.100%
2026-03-03	229.2600	229.880000	222.7950	227.9800	-2.226%	11,093	+32.332%
2026-03-02	235.2150	236.980000	232.5200	233.1700	+0.983%	13,169	+29.386%
2026-02-27	230.1900	232.475000	227.5262	230.9000	-0.203%	8,446	+30.658%
2026-02-26	231.2400	233.860000	227.4300	231.3700	+0.434%	8,923	+30.393%
2026-02-25	224.8700	230.830000	222.5565	230.3700	+2.446%	10,487	+30.959%
2026-02-24	216.4500	228.485000	216.4500	224.8700	+3.890%	15,445	+34.162%
2026-02-23	219.3000	222.989900	215.5300	216.4500	-0.620%	13,005	+39.381%
2026-02-20	215.1100	222.000000	211.7000	217.8000	+0.332%	20,935	+38.517%
2026-02-19	230.7000	230.700000	213.2100	217.0800	-6.596%	31,331	+38.976%
2026-02-18	264.9600	264.960000	231.5000	232.4100	-12.285%	27,696	+29.809%
2026-02-17	261.4700	267.030000	261.4700	264.9600	+0.367%	9,360	+13.862%
2026-02-13	269.3300	269.330000	262.0100	263.9900	-1.334%	11,231	+14.281%
2026-02-12	272.2800	275.000000	261.2500	267.5600	-0.893%	16,530	+12.756%
2026-02-11	270.5375	272.950000	266.9600	269.9700	+0.119%	11,828	+11.749%
2026-02-10	265.8900	274.999900	265.8900	269.6500	-0.274%	14,225	+11.882%
2026-02-09	277.8617	281.505000	269.8400	270.3900	-3.180%	9,504	+11.576%
2026-02-06	279.6800	282.110000	277.2750	279.2700	+0.980%	12,414	+8.028%
2026-02-05	279.5000	279.500000	276.2000	276.5600	+1.389%	7,273	+9.087%
2026-02-04	273.8800	276.560000	271.8000	272.7700	+0.464%	12,560	+10.602%
2026-02-03	263.6400	272.010000	263.6400	271.5100	+2.441%	21,809	+11.116%
2026-02-02	260.8500	267.610000	255.7500	265.0400	+2.166%	15,491	+13.828%
2026-01-30	255.0200	259.920000	252.3900	259.4200	+0.511%	18,797	+16.294%
2026-01-29	252.0400	258.190000	249.2750	258.1000	+2.685%	19,874	+16.889%
2026-01-28	253.6080	255.390000	250.5000	251.3500	-0.813%	16,761	+20.028%
2026-01-27	255.3000	259.000000	250.8000	253.4100	-1.309%	16,709	+19.052%
2026-01-26	253.1000	257.460000	249.9600	256.7700	+1.530%	63,685	+17.494%
2026-01-23	254.0000	254.220000	250.0000	252.9000	-0.726%	9,917	+19.292%
2026-01-22	253.0000	258.499900	251.5200	254.7500	+0.059%	17,769	+18.426%
2026-01-21	249.2500	257.115000	245.9900	254.6000	+2.484%	20,106	+18.496%
2026-01-20	252.4100	253.300000	248.2650	248.4300	-1.996%	7,946	+21.439%
2026-01-16	254.5400	256.200000	247.9900	253.4900	-0.670%	19,014	+19.015%
2026-01-15	252.4000	256.910000	252.4000	255.2000	+2.031%	13,954	+18.217%
2026-01-14	250.3700	253.120000	247.5000	250.1200	+0.092%	17,259	+20.618%
2026-01-13	251.8300	253.630000	247.3000	249.8900	-1.579%	7,344	+20.729%
2026-01-12	251.3700	254.000000	247.7800	253.9000	+0.360%	12,066	+18.822%
2026-01-09	256.2050	256.715000	250.4600	252.9900	-0.313%	8,959	+19.250%
2026-01-08	253.2500	255.550000	252.1850	253.7850	+1.616%	11,956	+18.876%
2026-01-07	256.1000	256.100000	248.5500	249.7500	-2.518%	13,653	+20.797%
2026-01-06	254.1500	257.500000	249.6300	256.2000	+0.624%	31,839	+17.756%
2026-01-05	251.3600	258.450000	251.3600	254.6100	+3.248%	25,528	+18.491%
2026-01-02	253.7480	253.748000	244.0800	246.6000	-1.218%	12,157	+22.340%
2025-12-31	251.5100	253.000000	249.1850	249.6400	-0.407%	13,275	+20.850%
2025-12-30	250.4200	251.740000	249.9600	250.6600	-0.409%	10,824	+20.358%
2025-12-29	249.6300	253.390000	248.4500	251.6900	+0.555%	14,830	+19.866%
2025-12-26	252.0400	254.140000	248.9900	250.3000	-0.659%	13,994	+20.531%
2025-12-24	252.0700	252.070000	248.7325	251.9600	+0.235%	5,245	+19.737%
2025-12-23	251.9400	255.700000	250.4300	251.3700	+0.375%	24,125	+20.018%
2025-12-22	255.9200	255.920000	250.2600	250.4300	-1.499%	11,022	+20.469%
2025-12-19	256.1500	258.860000	251.6000	254.2400	-1.434%	32,484	+18.663%
2025-12-18	255.1500	260.662400	253.0200	257.9400	+1.916%	29,706	+16.961%
2025-12-17	249.4300	254.200000	249.4300	253.0900	+1.467%	11,550	+19.203%
2025-12-16	253.8000	256.000000	248.7400	249.4300	-0.965%	12,405	+20.952%
2025-12-15	252.0300	253.840000	250.5450	251.8600	+0.519%	8,783	+19.785%
2025-12-12	252.2900	252.290000	248.0800	250.5600	+0.996%	6,606	+20.406%
2025-12-11	237.9000	249.190000	237.9000	248.0900	+1.655%	16,381	+21.605%
2025-12-10	239.0200	249.776100	238.5000	244.0500	+0.839%	31,919	+23.618%
2025-12-09	243.6500	248.930000	241.8900	242.0200	-1.257%	9,719	+24.655%
2025-12-08	249.5000	253.490000	245.1000	245.1000	-2.136%	12,233	+23.089%
2025-12-05	259.9900	265.250000	249.5100	250.4500	-3.528%	30,995	+20.459%
2025-12-04	261.5400	263.390000	258.3750	259.6100	-1.169%	9,427	+16.209%
2025-12-03	262.0600	264.050000	260.5900	262.6800	+0.490%	23,522	+14.851%
2025-12-02	264.0000	264.550000	260.3600	261.4000	-1.131%	14,576	+15.413%
2025-12-01	268.4400	269.070000	261.6664	264.3900	-5.206%	32,871	+14.108%
2025-11-28	284.8600	284.860000	274.8900	278.9100	-1.103%	16,287	+8.168%
2025-11-26	276.0000	285.735000	275.4000	282.0200	+2.650%	29,282	+6.975%
2025-11-25	273.3000	278.800000	273.3000	274.7400	+0.604%	22,818	+9.809%
2025-11-24	269.6800	273.670000	269.5000	273.0900	+0.610%	11,534	+10.473%
2025-11-21	265.5000	274.020000	262.4600	271.4350	+3.015%	20,443	+11.146%
2025-11-20	269.8300	272.000000	262.3500	263.4900	-1.418%	27,943	+14.498%
2025-11-19	273.8800	274.060000	266.0100	267.2800	-2.410%	19,657	+12.874%
2025-11-18	271.8000	276.585000	271.0000	273.8800	+1.025%	20,778	+10.154%
2025-11-17	278.2200	278.540000	270.0000	271.1000	-2.341%	22,026	+11.284%
2025-11-14	279.2000	279.345000	274.2000	277.6000	-0.786%	26,477	+8.678%
2025-11-13	279.9200	283.000000	277.9400	279.8000	-0.798%	11,905	+7.823%
2025-11-12	287.0000	288.980000	280.9300	282.0500	-1.831%	33,944	+6.963%
2025-11-11	278.0000	287.310000	278.0000	287.3100	+3.625%	20,174	+5.005%
2025-11-10	280.8900	280.890000	275.3000	277.2600	-0.112%	20,001	+8.811%
2025-11-07	274.3300	280.430000	269.5050	277.5700	+1.104%	28,736	+8.690%
2025-11-06	281.8000	286.500000	274.1300	274.5400	-2.955%	31,130	+9.889%
2025-11-05	276.9100	285.105000	270.0000	282.9000	+6.702%	23,483	+6.642%
2025-11-04	260.3200	265.130000	257.5000	265.1300	+1.326%	21,566	+13.789%
2025-11-03	258.0700	261.850000	251.5600	261.6600	+1.187%	29,365	+15.298%
2025-10-31	256.2000	260.260000	256.2000	258.5900	+0.705%	30,491	+16.667%
2025-10-30	255.6700	260.700000	255.6700	256.7800	+0.678%	37,166	+17.490%
2025-10-29	261.3000	263.500000	255.0500	255.0500	-2.437%	25,250	+18.287%
2025-10-28	265.2600	265.260000	259.7600	261.4200	-1.388%	32,076	+15.404%
2025-10-27	268.8200	269.770000	265.1000	265.1000	-0.626%	38,772	+13.802%
2025-10-24	267.3500	269.180000	266.3800	266.7700	+0.851%	20,253	+13.090%
2025-10-23	264.7300	265.445000	260.6050	264.5200	+0.083%	14,103	+14.052%
2025-10-22	261.8100	264.605000	259.0500	264.3000	-0.290%	16,609	+14.147%
2025-10-21	267.3500	267.350000	264.2100	265.0700	-0.439%	17,599	+13.815%
2025-10-20	249.8850	266.240000	249.8850	266.2400	+3.070%	25,995	+13.315%
2025-10-17	254.9900	260.360000	250.6500	258.3100	+1.195%	40,275	+16.794%
2025-10-16	259.6500	259.650000	253.0100	255.2600	-2.244%	24,204	+18.189%
2025-10-15	261.0200	262.530000	256.5100	261.1200	-0.658%	37,873	+15.537%
2025-10-14	255.2900	264.200000	254.8400	262.8500	+3.042%	35,733	+14.776%
2025-10-13	255.8500	260.260000	248.3600	255.0900	+0.540%	37,172	+18.268%
2025-10-10	257.6200	258.690000	251.6500	253.7200	-0.949%	67,188	+18.907%
2025-10-09	258.5800	259.200000	254.3000	256.1500	-1.885%	32,232	+17.779%
2025-10-08	271.8100	271.810000	260.2500	261.0700	-2.680%	35,003	+15.559%
2025-10-07	275.2300	275.790000	265.6900	268.2600	-2.913%	42,281	+12.462%
2025-10-06	272.4450	278.220000	272.4400	276.3100	+0.858%	48,710	+9.185%
2025-10-03	276.5250	279.520000	273.6600	273.9600	+0.813%	55,974	+10.122%
2025-10-02	267.7500	272.110000	265.1300	271.7500	+1.067%	28,682	+11.017%
2025-10-01	263.6700	270.930000	263.6700	268.8800	+0.392%	25,466	+12.202%
2025-09-30	261.9800	268.350000	261.9800	267.8300	+1.957%	22,022	+12.642%
2025-09-29	263.9000	263.900000	260.6900	262.6900	+0.034%	25,395	+14.846%
2025-09-26	259.2900	262.870000	259.2900	262.6000	+1.708%	15,636	+14.886%
2025-09-25	257.5400	260.110000	257.1500	258.1900	-0.593%	10,295	+16.848%
2025-09-24	257.1600	261.075000	256.7600	259.7300	+0.530%	10,930	+16.155%
2025-09-23	257.9100	260.150000	257.9100	258.3600	+1.207%	20,143	+16.771%
2025-09-22	253.9700	256.740000	251.9800	255.2800	+0.445%	14,301	+18.180%
2025-09-19	258.7000	259.020000	254.0600	254.1500	-1.485%	36,222	+18.705%
2025-09-18	251.9100	257.980000	251.9100	257.9800	+2.859%	17,056	+16.943%
2025-09-17	250.0000	254.500000	249.6200	250.8100	+0.739%	26,689	+20.286%
2025-09-16	253.5700	253.570000	248.6700	248.9700	-2.303%	17,311	+21.175%
2025-09-15	255.3300	257.390000	252.8600	254.8400	+0.024%	43,371	+18.384%
2025-09-12	256.7350	257.015000	253.3500	254.7800	-0.860%	23,498	+18.412%
2025-09-11	249.8900	257.820000	249.2750	256.9900	+3.767%	35,785	+17.394%
2025-09-10	247.3300	249.890000	245.1100	247.6600	-0.266%	25,660	+21.816%
2025-09-09	250.1000	251.060000	247.7000	248.3200	-0.533%	27,964	+21.492%
2025-09-08	249.9700	251.110000	248.6000	249.6500	-0.826%	16,024	+20.845%
2025-09-05	256.2600	256.260000	250.5400	251.7300	-1.278%	19,550	+19.847%
2025-09-04	248.4000	254.990000	247.4100	254.9900	+3.145%	21,829	+18.314%
2025-09-03	243.3400	247.410000	241.0400	247.2150	+1.430%	32,388	+22.035%
2025-09-02	243.0200	245.015000	242.1000	243.7300	-1.825%	13,110	+23.780%
2025-08-29	247.4500	249.200000	246.7000	248.2600	+0.861%	17,950	+21.522%
2025-08-28	248.4000	248.400000	243.8200	246.1400	-0.433%	18,072	+22.568%
2025-08-27	244.6100	248.410000	244.6100	247.2100	+1.017%	19,241	+22.038%
2025-08-26	242.7700	245.010000	242.7700	244.7200	-0.159%	12,434	+23.280%
2025-08-25	244.9500	246.120000	243.7500	245.1100	-0.632%	23,954	+23.084%
2025-08-22	239.6600	248.500000	236.5700	246.6700	+3.769%	31,418	+22.305%
2025-08-21	231.8400	238.240000	230.5700	237.7100	+1.525%	56,525	+26.915%
2025-08-20	238.5700	240.830000	234.1400	234.1400	-2.401%	58,927	+28.850%
2025-08-19	237.4200	241.700000	236.0000	239.9000	+1.049%	25,270	+25.757%
2025-08-18	235.5000	237.560000	232.3700	237.4100	-0.105%	43,142	+27.076%
2025-08-15	248.6300	248.630000	236.1114	237.6600	-3.991%	35,175	+26.942%
2025-08-14	240.9800	247.670000	240.9800	247.5400	+1.198%	22,712	+21.875%
2025-08-13	241.1400	246.510000	240.1100	244.6100	+2.347%	28,776	+23.335%
2025-08-12	230.4600	239.570000	230.4600	239.0000	+3.918%	21,978	+26.230%
2025-08-11	222.4000	230.000000	222.3000	229.9900	+4.011%	55,089	+31.175%
2025-08-08	221.0500	222.800000	217.0000	221.1200	-0.122%	47,754	+36.437%
2025-08-07	220.2200	223.490000	217.2200	221.3900	-1.205%	33,326	+36.271%
2025-08-06	220.9500	229.897200	217.3000	224.0900	+2.652%	53,102	+34.629%
2025-08-05	216.5100	219.745000	214.5600	218.3000	+1.262%	20,658	+38.200%
2025-08-04	211.9000	215.580000	209.7615	215.5800	+2.520%	25,155	+39.943%
2025-08-01	210.4000	211.455000	207.7250	210.2800	-0.445%	21,764	+43.471%
2025-07-31	213.9300	221.160000	208.6600	211.2200	-1.005%	28,702	+42.832%
2025-07-30	214.5200	215.100000	210.6800	213.3650	-0.622%	33,252	+41.396%
2025-07-29	213.8200	216.099900	212.1000	214.7000	+0.276%	42,123	+40.517%
2025-07-28	211.3000	214.640000	209.2500	214.1100	+1.330%	46,748	+40.904%
2025-07-25	210.8000	215.000000	207.5000	211.3000	+0.825%	38,335	+42.778%
2025-07-24	206.2100	210.870000	205.8500	209.5700	+0.769%	33,072	+43.957%
2025-07-23	207.7000	208.640000	203.5200	207.9700	+0.858%	34,495	+45.064%
2025-07-22	200.9500	207.140000	200.9500	206.2000	+2.155%	26,312	+46.309%
2025-07-21	204.7000	205.010000	201.3500	201.8500	-0.517%	27,845	+49.462%
2025-07-18	204.0800	205.686800	201.0900	202.9000	+0.297%	33,315	+48.689%
2025-07-17	203.7900	204.700000	202.3000	202.3000	-0.492%	29,454	+49.130%
2025-07-16	202.3100	204.600000	199.1550	203.3000	+1.528%	59,186	+48.396%
2025-07-15	208.2800	208.280000	199.8200	200.2400	-2.274%	109,609	+50.664%
2025-07-14	205.1000	207.955000	203.3950	204.9000	+0.377%	120,898	+47.238%
2025-07-11	200.7800	205.400000	200.7800	204.1300	+1.431%	64,422	+47.793%
2025-07-10	209.0200	210.200000	201.0000	201.2500	-3.306%	102,783	+49.908%
2025-07-09	214.3300	215.270000	206.4800	208.1300	-1.579%	60,213	+44.953%
2025-07-08	210.5700	215.150000	208.6450	211.4700	+0.095%	124,769	+42.663%
2025-07-07	219.0700	219.070000	210.9100	211.2700	-4.459%	83,616	+42.798%
2025-07-03	217.2000	221.385000	217.2000	221.1300	+2.408%	89,208	+36.431%
2025-07-02	215.5200	217.400000	213.0000	215.9300	+0.204%	78,058	+39.717%
2025-07-01	210.2700	218.925000	210.2700	215.4900	+1.983%	60,504	+40.002%
2025-06-30	215.6500	216.250000	211.3000	211.3000	-1.944%	73,750	+42.778%
2025-06-27	211.5000	216.300000	209.1500	215.4900	+1.637%	132,604	+40.002%
2025-06-26	206.3700	213.160000	205.2500	212.0200	+2.302%	96,901	+42.293%
2025-06-25	208.0000	208.242500	204.5800	207.2500	-1.324%	73,265	+45.568%
2025-06-24	209.5450	211.040000	207.5000	210.0300	+0.373%	44,068	+43.641%
2025-06-23	204.0100	209.500000	203.6400	209.2500	+3.064%	52,067	+44.177%
2025-06-20	204.6700	205.430000	201.0100	203.0300	+0.520%	64,995	+48.594%
2025-06-18	204.5100	207.290000	201.8500	201.9800	-1.531%	71,392	+49.366%
2025-06-17	201.7850	207.320000	201.2000	205.1200	+1.139%	48,188	+47.080%
2025-06-16	200.2900	207.140000	200.2900	202.8100	+0.730%	51,125	+48.755%
2025-06-13	199.5650	205.340000	199.1100	201.3400	-1.627%	39,739	+49.841%
2025-06-12	200.0000	204.670000	198.4300	204.6700	+1.322%	31,084	+47.403%
2025-06-11	202.2300	203.020000	200.2700	202.0000	+0.879%	21,299	+49.351%
2025-06-10	196.1100	200.650000	196.1100	200.2400	+1.976%	28,980	+50.664%
2025-06-09	198.9300	199.900000	193.0300	196.3600	+0.250%	72,398	+53.641%
2025-06-06	197.1500	198.160000	192.8700	195.8700	+0.855%	57,440	+54.026%
2025-06-05	192.4200	196.170000	190.2000	194.2100	+0.580%	60,760	+55.342%
2025-06-04	200.9000	202.000000	191.5600	193.0900	-3.469%	111,966	+56.243%
2025-06-03	220.3600	222.790000	199.7300	200.0300	-9.795%	81,291	+50.822%
2025-06-02	232.1800	234.440000	220.9100	221.7500	-5.243%	172,566	+36.050%
2025-05-30	231.2500	235.990000	229.4950	234.0200	+0.862%	226,555	+28.916%
2025-05-29	229.7400	232.030000	228.2100	232.0200	+0.646%	168,999	+30.028%
2025-05-28	238.1600	238.160000	230.5300	230.5300	-2.561%	127,792	+30.868%
2025-05-27	233.1100	238.090000	229.2300	236.5900	+2.986%	98,465	+27.516%
2025-05-23	227.9000	231.700000	226.8000	229.7300	-0.030%	123,279	+31.324%
2025-05-22	234.0800	235.830000	229.5100	229.8000	-1.513%	85,898	+31.284%
2025-05-21	244.9600	245.400000	232.6200	233.3300	-5.439%	59,066	+29.298%
2025-05-20	251.0000	252.460000	246.4000	246.7500	-2.161%	78,398	+22.265%
2025-05-19	247.0800	252.200000	243.6500	252.2000	+1.346%	66,166	+19.623%
2025-05-16	242.7900	250.000000	242.6100	248.8500	+2.344%	85,746	+21.234%
2025-05-15	239.5250	244.510000	239.5250	243.1500	+1.745%	65,521	+24.076%
2025-05-14	240.9800	240.980000	238.2750	238.9800	-1.395%	40,491	+26.241%
2025-05-13	243.5000	245.650000	241.5000	242.3600	+0.448%	43,549	+24.480%
2025-05-12	240.4900	245.000000	240.4900	241.2800	+2.677%	23,382	+25.037%
2025-05-09	236.7750	240.010000	234.9900	234.9900	-1.916%	46,602	+28.384%
2025-05-08	240.3400	245.445000	238.3000	239.5800	+0.243%	13,470	+25.925%
2025-05-07	240.7500	244.000000	239.0000	239.0000	-0.512%	14,578	+26.230%
2025-05-06	238.3000	240.480000	237.0000	240.2300	+1.290%	16,899	+25.584%
2025-05-05	238.3300	241.150000	237.1700	237.1700	-1.458%	12,055	+27.204%
2025-05-02	233.0538	241.380000	233.0538	240.6800	+3.261%	8,370	+25.349%
2025-05-01	230.2500	233.080000	229.4000	233.0800	+0.818%	18,069	+29.436%
2025-04-30	229.3500	231.300000	226.3100	231.1900	-0.756%	13,429	+30.494%
2025-04-29	226.8200	233.850000	226.3900	232.9500	+1.539%	30,711	+29.508%
2025-04-28	230.4000	231.000000	228.0400	229.4200	+0.473%	10,360	+31.501%
2025-04-25	225.8900	228.500000	225.8900	228.3400	-1.074%	7,040	+32.123%
2025-04-24	226.4300	230.820000	226.4300	230.8200	-0.177%	2,889	+30.704%
2025-04-23	227.5900	231.682628	225.6800	231.2300	-0.379%	5,718	+30.472%
2025-04-22	223.5600	236.160000	223.5600	232.1100	+3.959%	20,466	+29.977%
2025-04-21	223.2700	223.270000	223.2700	223.2700	-3.137%	3,085	+35.123%
2025-04-17	227.5000	230.500000	225.0100	230.5000	+1.319%	7,584	+30.885%
2025-04-16	228.1600	229.610000	227.5000	227.5000	-0.655%	10,490	+32.611%
2025-04-15	225.5100	229.000000	225.5100	229.0000	-0.383%	2,969	+31.742%
2025-04-14	225.5600	229.880000	223.0500	229.8800	+2.433%	6,989	+31.238%
2025-04-11	224.5000	225.370000	224.4200	224.4200	-1.219%	4,560	+34.431%
2025-04-10	231.9900	231.990000	221.9150	227.1900	-3.733%	6,445	+32.792%
2025-04-09	218.3241	240.030000	218.3241	236.0000	+10.337%	6,546	+27.835%
2025-04-08	219.1500	220.030000	213.6800	213.8900	-4.334%	4,811	+41.049%
2025-04-07	226.9400	226.940000	211.0500	223.5800	-1.827%	7,313	+34.936%
2025-04-04	228.0200	228.530000	225.3600	227.7400	-0.433%	6,749	+32.471%
2025-04-03	226.6600	228.730000	221.8201	228.7300	-4.137%	6,162	+31.898%
2025-04-02	238.6000	238.600000	238.6000	238.6000	-1.049%	4,438	+26.442%
2025-04-01	241.1500	242.485000	239.3800	241.1300	+0.021%	5,910	+25.115%
2025-03-31	244.5300	244.530000	241.0800	241.0800	-0.635%	5,413	+25.141%
2025-03-28	242.6200	242.620000	242.6200	242.6200	-0.210%	3,183	+24.347%
2025-03-27	242.1100	247.850000	241.1000	243.1300	+0.708%	10,723	+24.086%
2025-03-26	241.9000	246.260000	239.4500	241.4200	+0.722%	11,791	+24.965%

document.getElementById("kYDt68").onerror = function(){this.style.display='none';}; .dark-mode .lCq0M5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lCq0M5{ color: #333333; background-color: white; border: 2px solid #333333; }ITICInvestors Title Costock NASDAQ

ITIC
Investors Title Co
stock NASDAQ