MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
ITIC — Investors Title Co
NasdaqInvestors Title Co
$293.39
+3.19(+1.10%)
- O
- 290.00
- H
- 295.40
- L
- 288.35
- V
- 35.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$293.39
Period Return+26.88%
Period High$309.55
Period Low$190.20
Avg Daily Volume38.6K
Total Trading Days365
ITIC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $290.00 | $295.40 | $288.35 | $293.39 | +$3.19 | +1.10% | 35,840 | $293.30 | $288.35 $295.40 |
| Oct 2, 2026 | $287.80 | $291.00 | $287.50 | $290.20 | +$4.45 | +1.56% | 33,860 | $289.35 | $287.50 $291.00 |
| Oct 1, 2026 | $284.35 | $287.02 | $280.50 | $285.75 | +$2.85 | +1.01% | 40,038 | $284.00 | $280.50 $287.02 |
| Sep 30, 2026 | $289.05 | $291.31 | $281.72 | $282.90 | $-9.19 | -3.15% | 71,540 | $287.72 | $281.72 $291.31 |
| Sep 29, 2026 | $287.34 | $292.09 | $287.25 | $292.09 | +$2.62 | +0.91% | 47,039 | $289.50 | $287.25 $292.09 |
| Sep 28, 2026 | $284.83 | $290.03 | $284.38 | $289.47 | +$3.41 | +1.19% | 53,033 | $287.54 | $284.38 $290.03 |
| Sep 25, 2026 | $285.71 | $287.35 | $282.11 | $286.06 | $-1.18 | -0.41% | 46,732 | $285.57 | $282.11 $287.35 |
| Sep 24, 2026 | $293.47 | $295.28 | $287.01 | $287.24 | $-3.62 | -1.24% | 59,898 | $291.57 | $287.01 $295.28 |
| Sep 23, 2026 | $294.96 | $294.96 | $289.95 | $290.86 | $-2.00 | -0.68% | 70,786 | $291.64 | $289.95 $294.96 |
| Sep 22, 2026 | $288.74 | $294.33 | $284.19 | $292.86 | +$4.51 | +1.56% | 63,107 | $291.11 | $284.19 $294.33 |
| Sep 21, 2026 | $286.90 | $292.86 | $285.53 | $288.35 | $-0.65 | -0.22% | 56,101 | $289.83 | $285.53 $292.86 |
| Sep 18, 2026 | $292.19 | $293.57 | $282.20 | $289.00 | $-7.00 | -2.36% | 79,751 | $290.18 | $282.20 $293.57 |
| Sep 17, 2026 | $298.30 | $301.40 | $295.45 | $296.00 | $-3.43 | -1.15% | 37,836 | $297.64 | $295.45 $301.40 |
| Sep 16, 2026 | $298.95 | $303.99 | $294.90 | $299.43 | $-1.95 | -0.65% | 74,948 | $300.00 | $294.90 $303.99 |
| Sep 15, 2026 | $302.33 | $303.49 | $298.90 | $301.38 | $-1.16 | -0.38% | 74,826 | $300.76 | $298.90 $303.49 |
| Sep 14, 2026 | $300.38 | $303.43 | $297.74 | $302.54 | +$5.01 | +1.68% | 41,084 | $300.92 | $297.74 $303.43 |
| Sep 11, 2026 | $301.78 | $302.99 | $294.64 | $297.53 | $-3.79 | -1.26% | 64,005 | $297.66 | $294.64 $302.99 |
| Sep 10, 2026 | $299.28 | $303.99 | $297.00 | $301.32 | +$3.00 | +1.01% | 66,871 | $299.88 | $297.00 $303.99 |
| Sep 9, 2026 | $296.65 | $298.46 | $288.07 | $298.32 | +$5.02 | +1.71% | 55,030 | $293.34 | $288.07 $298.46 |
| Sep 8, 2026 | $295.96 | $297.20 | $292.25 | $293.30 | $-4.67 | -1.57% | 105,450 | $295.43 | $292.25 $297.20 |
| Sep 4, 2026 | $296.45 | $299.30 | $295.00 | $297.97 | $-1.62 | -0.54% | 54,061 | $297.77 | $295.00 $299.30 |
| Sep 3, 2026 | $294.79 | $302.80 | $294.51 | $299.59 | +$7.88 | +2.70% | 79,802 | $300.12 | $294.51 $302.80 |
| Sep 2, 2026 | $290.95 | $298.40 | $290.47 | $291.71 | $-1.80 | -0.61% | 66,455 | $295.04 | $290.47 $298.40 |
| Sep 1, 2026 | $294.85 | $298.32 | $292.39 | $293.51 | $-0.89 | -0.30% | 82,259 | $294.61 | $292.39 $298.32 |
| Aug 31, 2026 | $297.70 | $300.06 | $291.05 | $294.40 | $-4.94 | -1.65% | 78,583 | $296.07 | $291.05 $300.06 |
| Aug 28, 2026 | $306.13 | $309.55 | $299.06 | $299.34 | $-4.66 | -1.53% | 121,149 | $304.78 | $299.06 $309.55 |
| Aug 27, 2026 | $301.18 | $306.15 | $298.01 | $304.00 | $-1.98 | -0.65% | 70,246 | $303.22 | $298.01 $306.15 |
| Aug 26, 2026 | $301.21 | $306.72 | $301.21 | $305.98 | +$2.50 | +0.82% | 77,814 | $304.81 | $301.21 $306.72 |
| Aug 25, 2026 | $297.99 | $303.48 | $293.50 | $303.48 | +$5.85 | +1.97% | 86,677 | $297.96 | $293.50 $303.48 |
| Aug 24, 2026 | $289.27 | $299.15 | $289.27 | $297.63 | +$8.37 | +2.89% | 56,683 | $295.65 | $289.27 $299.15 |