ITT Inc. (ITT) stock
ITTNYSEPumps & Pumping EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jul 4, 2026Last filing: 10-Q on Aug 6, 2026Score 12/3056% above fair value
$198.50−4.06 (-2.00%)
Close on Oct 30, 2026Market cap $17.75BP/E 38.9Yield 0.71%
Price history
ITT share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$198.50
-2.00% on the day
52-week range
$166.96 – $230.32
-13.8% from the high
Change over 52 weeks
+6.1%
From $187.06 on Oct 30, 2025
Average volume
846,048
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $200.78 | $210.56 | $183.06 | $198.50 | -1.65% | 15,120,497 |
| Sep 2026 | $201.06 | $216.95 | $192.62 | $201.82 | +0.76% | 18,751,917 |
| Aug 2026 | $195.74 | $230.32 | $194.03 | $200.29 | +2.20% | 17,205,407 |
| Jul 2026 | $196.06 | $199.94 | $181.84 | $195.98 | -0.90% | 20,217,863 |
| Jun 2026 | $191.73 | $201.83 | $182.79 | $197.76 | +1.42% | 20,732,883 |
| May 2026 | $214.35 | $225.26 | $189.30 | $195.00 | -9.02% | 14,840,684 |
| Apr 2026 | $191.74 | $224.12 | $186.59 | $214.34 | +12.50% | 17,574,964 |
| Mar 2026 | $200.82 | $204.05 | $178.00 | $190.53 | -5.87% | 23,831,356 |
| Feb 2026 | $181.45 | $209.70 | $181.32 | $202.41 | +11.03% | 20,699,847 |
| Jan 2026 | $174.91 | $187.65 | $172.72 | $182.30 | +5.07% | 15,388,453 |
| Dec 2025 | $182.80 | $185.53 | $166.96 | $173.51 | -5.78% | 26,445,814 |
| Nov 2025 | $184.92 | $193.83 | $176.48 | $184.16 | -0.49% | 9,556,347 |
| Oct 2025 | $178.00 | $197.07 | $168.49 | $185.07 | +3.53% | 10,813,641 |
| Sep 2025 | $168.95 | $185.57 | $167.22 | $178.76 | +5.00% | 8,979,074 |
| Aug 2025 | $166.00 | $174.73 | $163.30 | $170.25 | +0.17% | 7,019,108 |
| Jul 2025 | $156.16 | $170.16 | $154.30 | $169.96 | +8.37% | 8,913,152 |
| Jun 2025 | $150.02 | $158.94 | $147.63 | $156.83 | +4.18% | 8,397,816 |
| May 2025 | $133.48 | $154.31 | $133.36 | $150.54 | +9.87% | 11,954,111 |
| Apr 2025 | $128.30 | $139.33 | $105.64 | $137.02 | +6.09% | 18,348,206 |
| Mar 2025 | $142.22 | $142.65 | $125.36 | $129.16 | -8.55% | 12,313,443 |
| Feb 2025 | $146.60 | $150.56 | $138.52 | $141.24 | -6.48% | 8,918,466 |
| Jan 2025 | $143.34 | $154.70 | $137.30 | $151.02 | +5.70% | 6,718,546 |
| Dec 2024 | $156.31 | $158.37 | $139.62 | $142.88 | -8.48% | 6,757,024 |
| Nov 2024 | $140.52 | $161.13 | $139.94 | $156.12 | +11.42% | 7,085,818 |
| Oct 2024 | $149.65 | $153.99 | $140.05 | $140.12 | -6.28% | 9,578,686 |
| Sep 2024 | $137.38 | $152.21 | $127.60 | $149.51 | +7.39% | 7,109,542 |
| Aug 2024 | $142.00 | $149.65 | $121.01 | $139.22 | -1.58% | 8,188,180 |
| Jul 2024 | $130.52 | $144.44 | $125.14 | $141.46 | +9.51% | 8,645,731 |
| Jun 2024 | $134.10 | $134.10 | $125.18 | $129.18 | -2.78% | 7,222,192 |
| May 2024 | $129.68 | $140.20 | $122.14 | $132.88 | +2.74% | 11,347,050 |
| Apr 2024 | $135.80 | $136.35 | $124.16 | $129.34 | -4.92% | 7,751,484 |
| Mar 2024 | $125.78 | $138.30 | $125.16 | $136.03 | +7.84% | 7,013,253 |
| Feb 2024 | $121.80 | $127.13 | $118.58 | $126.14 | +4.44% | 8,204,529 |
| Jan 2024 | $118.07 | $123.65 | $113.70 | $120.78 | +1.22% | 6,452,636 |
| Dec 2023 | $108.10 | $121.19 | $108.10 | $119.32 | +10.21% | 7,686,254 |
| Nov 2023 | $93.31 | $110.28 | $92.16 | $108.27 | +15.98% | 9,496,068 |
| Oct 2023 | $97.73 | $101.87 | $91.94 | $93.35 | -4.66% | 9,173,218 |
| Sep 2023 | $102.87 | $103.96 | $94.86 | $97.91 | -4.27% | 8,545,729 |
| Aug 2023 | $99.15 | $102.97 | $94.26 | $102.28 | +2.69% | 9,626,607 |
| Jul 2023 | $92.57 | $100.15 | $90.83 | $99.60 | +6.86% | 8,522,048 |
| Jun 2023 | $76.41 | $93.98 | $75.82 | $93.21 | +22.39% | 9,944,665 |
| May 2023 | $84.50 | $85.95 | $75.84 | $76.16 | -9.81% | 8,204,400 |
| Apr 2023 | $86.24 | $87.18 | $80.37 | $84.44 | -2.16% | 7,344,243 |
| Mar 2023 | $90.85 | $94.13 | $78.64 | $86.30 | -5.05% | 12,889,355 |
| Feb 2023 | $91.05 | $95.18 | $88.34 | $90.89 | -0.76% | 10,416,498 |
| Jan 2023 | $81.94 | $92.03 | $80.87 | $91.59 | +12.93% | 8,724,442 |
| Dec 2022 | $85.33 | $85.68 | $76.22 | $81.10 | -4.05% | 8,215,857 |
| Nov 2022 | $77.20 | $85.16 | $69.96 | $84.52 | +10.64% | 9,664,139 |
| Oct 2022 | $66.34 | $77.29 | $64.51 | $76.39 | +16.91% | 7,703,136 |
| Sep 2022 | $71.92 | $77.95 | $65.11 | $65.34 | -9.91% | 7,628,788 |
| Aug 2022 | $74.10 | $83.51 | $72.40 | $72.53 | -3.33% | 9,094,567 |
| Jul 2022 | $67.08 | $75.47 | $63.77 | $75.03 | +11.59% | 7,653,340 |
| Jun 2022 | $74.20 | $76.25 | $64.09 | $67.24 | -8.91% | 12,344,970 |
| May 2022 | $70.08 | $76.62 | $67.16 | $73.82 | +5.13% | 16,643,362 |
| Apr 2022 | $76.00 | $77.30 | $68.80 | $70.22 | -6.63% | 15,757,069 |
| Mar 2022 | $87.35 | $87.66 | $75.16 | $75.21 | -14.41% | 18,056,448 |
| Feb 2022 | $92.48 | $96.27 | $82.60 | $87.87 | -4.41% | 12,625,890 |
| Jan 2022 | $102.72 | $105.01 | $88.05 | $91.92 | -10.05% | 7,047,612 |
| Dec 2021 | $96.82 | $103.61 | $93.89 | $102.19 | +8.05% | 7,033,767 |
| Nov 2021 | $94.23 | $105.54 | $93.79 | $94.58 | +0.54% | 6,743,293 |
| Oct 2021 | $86.22 | $95.55 | $84.86 | $94.07 | +9.59% | 7,085,424 |
| Sep 2021 | $95.78 | $95.90 | $83.87 | $85.84 | -10.27% | 11,471,730 |
| Aug 2021 | $98.06 | $99.77 | $93.07 | $95.67 | -2.29% | 8,429,190 |
| Jul 2021 | $93.06 | $97.99 | $90.95 | $97.91 | +6.90% | 7,680,418 |
| Jun 2021 | $94.84 | $95.17 | $87.14 | $91.59 | -2.46% | 8,382,012 |
| May 2021 | $95.17 | $101.32 | $90.91 | $93.90 | -0.43% | 10,702,789 |
| Apr 2021 | $91.50 | $96.82 | $89.90 | $94.31 | +3.74% | 10,791,168 |
| Mar 2021 | $84.46 | $91.67 | $83.01 | $90.91 | +9.56% | 13,461,661 |
| Feb 2021 | $75.77 | $84.42 | $74.95 | $82.98 | +11.07% | 8,803,876 |
| Jan 2021 | $77.43 | $82.90 | $74.46 | $74.71 | -3.00% | 6,761,800 |
| Dec 2020 | $73.79 | $79.63 | $72.87 | $77.02 | +6.04% | 8,805,058 |
| Nov 2020 | $61.40 | $76.17 | $61.40 | $72.63 | +20.03% | 9,631,860 |
| Oct 2020 | $59.49 | $67.00 | $57.13 | $60.51 | +2.47% | 10,101,156 |
| Sep 2020 | $62.40 | $64.86 | $57.42 | $59.05 | -5.99% | 9,770,927 |
| Aug 2020 | $58.28 | $64.34 | $58.15 | $62.81 | +8.80% | 9,167,330 |
| Jul 2020 | $58.98 | $61.15 | $55.20 | $57.73 | -1.72% | 9,724,908 |
| Jun 2020 | $57.87 | $65.09 | $52.61 | $58.74 | +1.80% | 15,602,627 |
| May 2020 | $54.21 | $60.83 | $44.21 | $57.70 | +9.45% | 15,065,577 |
| Apr 2020 | $42.84 | $56.00 | $41.85 | $52.72 | +16.23% | 14,074,883 |
| Mar 2020 | $60.76 | $62.16 | $35.41 | $45.36 | -24.59% | 29,637,210 |
| Feb 2020 | $67.45 | $73.00 | $57.07 | $60.15 | -10.33% | 15,927,703 |
| Jan 2020 | $74.36 | $75.56 | $66.89 | $67.08 | -9.24% | 13,169,223 |
| Dec 2019 | $69.77 | $74.63 | $68.46 | $73.91 | +5.92% | 11,686,328 |
| Nov 2019 | $62.85 | $70.85 | $62.85 | $69.78 | +17.38% | 13,436,185 |
| Oct 2019 | $61.57 | $61.99 | $55.17 | $59.45 | -2.84% | 10,863,943 |
| Sep 2019 | $56.28 | $62.52 | $54.56 | $61.19 | +7.50% | 10,898,450 |
| Aug 2019 | $62.36 | $62.80 | $53.65 | $56.92 | -8.81% | 12,066,238 |
| Jul 2019 | $66.56 | $66.88 | $61.96 | $62.42 | -4.67% | 10,015,411 |
| Jun 2019 | $57.61 | $65.60 | $57.61 | $65.48 | +13.64% | 10,847,430 |
| May 2019 | $60.90 | $63.54 | $57.13 | $57.62 | -4.84% | 13,968,752 |
| Apr 2019 | $58.65 | $63.08 | $58.50 | $60.55 | +4.40% | 10,596,249 |
| Mar 2019 | $58.37 | $59.51 | $55.44 | $58.00 | +0.42% | 11,498,724 |
| Feb 2019 | $52.70 | $60.48 | $52.07 | $57.76 | +9.89% | 10,209,886 |
| Jan 2019 | $47.44 | $53.60 | $46.83 | $52.56 | +8.89% | 9,969,859 |
| Dec 2018 | $57.02 | $57.54 | $44.89 | $48.27 | -12.95% | 13,034,912 |
| Nov 2018 | $50.79 | $61.40 | $50.44 | $55.45 | +9.80% | 15,064,146 |
| Oct 2018 | $61.75 | $61.88 | $46.10 | $50.50 | -17.56% | 18,329,330 |
| Sep 2018 | $59.08 | $62.04 | $57.25 | $61.26 | +3.64% | 11,537,665 |
| Aug 2018 | $56.44 | $63.04 | $55.00 | $59.11 | +4.31% | 15,104,744 |
| Jul 2018 | $51.61 | $56.85 | $51.26 | $56.67 | +8.42% | 12,268,622 |
| Jun 2018 | $52.13 | $55.62 | $50.13 | $52.27 | +1.26% | 11,218,280 |
| May 2018 | $48.65 | $55.56 | $47.84 | $51.62 | +5.58% | 11,222,294 |
| Apr 2018 | $48.68 | $52.52 | $47.06 | $48.89 | -0.18% | 9,908,294 |
| Mar 2018 | $50.07 | $53.34 | $47.71 | $48.98 | -2.39% | 12,121,796 |
| Feb 2018 | $55.79 | $56.35 | $49.06 | $50.18 | -10.39% | 13,099,469 |
| Jan 2018 | $53.67 | $57.62 | $52.83 | $56.00 | +4.93% | 12,699,511 |
| Dec 2017 | $54.18 | $54.79 | $51.88 | $53.37 | -1.53% | 10,042,241 |
| Nov 2017 | $47.21 | $54.50 | $46.78 | $54.20 | +16.21% | 15,805,328 |
| Oct 2017 | $44.22 | $47.98 | $44.06 | $46.64 | +5.35% | 14,054,193 |
| Sep 2017 | $40.50 | $44.95 | $39.08 | $44.27 | +9.69% | 8,209,547 |
| Aug 2017 | $41.08 | $42.71 | $38.66 | $40.36 | -1.56% | 9,217,183 |
| Jul 2017 | $40.54 | $42.47 | $39.91 | $41.00 | +2.04% | 9,215,116 |
| Jun 2017 | $38.15 | $41.06 | $37.66 | $40.18 | +5.71% | 17,063,684 |
| May 2017 | $42.31 | $42.43 | $36.93 | $38.01 | -9.78% | 14,546,423 |
| Apr 2017 | $41.18 | $42.73 | $38.26 | $42.13 | +2.71% | 9,509,830 |
| Mar 2017 | $41.60 | $42.62 | $38.52 | $41.02 | +0.12% | 12,041,599 |
| Feb 2017 | $41.10 | $44.00 | $40.18 | $40.97 | +0.24% | 12,455,320 |
| Jan 2017 | $39.03 | $43.22 | $38.61 | $40.87 | +5.96% | 12,108,882 |
| Dec 2016 | $40.87 | $43.07 | $37.91 | $38.57 | -4.46% | 15,360,820 |
| Nov 2016 | $35.30 | $40.81 | $32.46 | $40.37 | +14.62% | 16,647,613 |
| Oct 2016 | $35.65 | $36.39 | $33.40 | $35.22 | -1.73% | 10,756,426 |
| Sep 2016 | $36.17 | $36.98 | $34.12 | $35.84 | -0.94% | 12,089,500 |
| Aug 2016 | $31.62 | $36.59 | $31.08 | $36.18 | +14.10% | 13,165,800 |
| Jul 2016 | $31.99 | $33.85 | $30.06 | $31.71 | -0.84% | 12,769,400 |
| Jun 2016 | $35.19 | $36.66 | $30.31 | $31.98 | -9.94% | 11,465,900 |
| May 2016 | $38.46 | $39.31 | $32.74 | $35.51 | -7.45% | 15,320,700 |
| Apr 2016 | $36.62 | $39.70 | $35.10 | $38.37 | +4.01% | 11,186,500 |
| Mar 2016 | $35.59 | $38.96 | $34.94 | $36.89 | +4.62% | 13,625,600 |
| Feb 2016 | $32.09 | $35.66 | $29.89 | $35.26 | +8.66% | 20,015,300 |
| Jan 2016 | $35.07 | $36.54 | $29.15 | $32.45 | -10.66% | 15,778,400 |
| Dec 2015 | $39.60 | $40.12 | $34.10 | $36.32 | -8.54% | 14,445,900 |
| Nov 2015 | $38.99 | $40.52 | $37.29 | $39.71 | +0.33% | 11,022,900 |
| Oct 2015 | $33.47 | $39.90 | $32.70 | $39.58 | +18.40% | 17,602,200 |
| Sep 2015 | $36.63 | $37.33 | $32.86 | $33.43 | -10.64% | 11,884,400 |
| Aug 2015 | $37.75 | $39.28 | $33.00 | $37.41 | -1.55% | 12,886,600 |
| Jul 2015 | $42.20 | $42.43 | $36.23 | $38.00 | -9.18% | 17,709,500 |
| Jun 2015 | $42.86 | $43.96 | $40.29 | $41.84 | -1.97% | 12,778,400 |
| May 2015 | $39.25 | $43.93 | $39.01 | $42.68 | +7.64% | 15,025,000 |
| Apr 2015 | $40.06 | $42.09 | $39.50 | $39.65 | -0.65% | 13,301,400 |
| Mar 2015 | $41.07 | $42.33 | $38.67 | $39.91 | -2.82% | 13,021,900 |
| Feb 2015 | $35.97 | $42.97 | $35.97 | $41.07 | +14.69% | 15,853,500 |
| Jan 2015 | $40.78 | $40.91 | $35.30 | $35.81 | -11.49% | 16,729,200 |
| Dec 2014 | $41.19 | $41.82 | $37.78 | $40.46 | -2.27% | 17,614,500 |
| Nov 2014 | $45.31 | $45.31 | $41.35 | $41.40 | -8.12% | 11,659,300 |
| Oct 2014 | $44.90 | $45.34 | $36.74 | $45.06 | +0.27% | 33,603,500 |
| Sep 2014 | $47.95 | $49.42 | $44.93 | $44.94 | -6.10% | 15,370,200 |
| Aug 2014 | $46.03 | $48.79 | $45.28 | $47.86 | +4.11% | 11,306,400 |
| Jul 2014 | $48.44 | $48.84 | $45.77 | $45.97 | -4.43% | 15,842,000 |
| Jun 2014 | $43.68 | $48.24 | $43.42 | $48.10 | +10.12% | 16,323,600 |
| May 2014 | $45.25 | $45.89 | $43.08 | $43.68 | +1.25% | 14,582,000 |
| Apr 2014 | $42.91 | $45.12 | $41.48 | $43.14 | +0.89% | 16,457,300 |
| Mar 2014 | $43.40 | $44.31 | $41.18 | $42.76 | -2.60% | 14,194,300 |
| Feb 2014 | $40.74 | $44.44 | $37.87 | $43.90 | +7.20% | 15,822,700 |
| Jan 2014 | $43.21 | $44.87 | $39.60 | $40.95 | -5.69% | 14,090,900 |
| Dec 2013 | $40.82 | $43.66 | $39.73 | $43.42 | +6.37% | 14,450,200 |
| Nov 2013 | $39.95 | $41.79 | $39.18 | $40.82 | +2.74% | 13,307,100 |
| Oct 2013 | $35.92 | $40.40 | $35.06 | $39.73 | +10.51% | 18,688,800 |
| Sep 2013 | $33.55 | $36.51 | $32.57 | $35.95 | +9.44% | 13,976,500 |
| Aug 2013 | $31.94 | $35.21 | $31.94 | $32.85 | +5.15% | 15,393,800 |
| Jul 2013 | $29.58 | $32.24 | $29.11 | $31.24 | +6.22% | 11,833,800 |
| Jun 2013 | $30.27 | $30.70 | $28.08 | $29.41 | -2.45% | 11,646,200 |
| May 2013 | $27.42 | $30.93 | $27.10 | $30.15 | +9.24% | 13,521,100 |
| Apr 2013 | $28.49 | $28.59 | $25.94 | $27.60 | -2.92% | 12,348,900 |
| Mar 2013 | $26.08 | $29.38 | $25.68 | $28.43 | +7.98% | 16,820,300 |
| Feb 2013 | $25.73 | $26.59 | $24.95 | $26.33 | +2.53% | 13,366,700 |
| Jan 2013 | $23.89 | $26.46 | $23.83 | $25.68 | +9.46% | 17,239,300 |
| Dec 2012 | $22.38 | $23.46 | $22.07 | $23.46 | +4.87% | 14,985,000 |
| Nov 2012 | $20.80 | $22.42 | $20.41 | $22.37 | +7.55% | 18,966,200 |
| Oct 2012 | $20.10 | $21.06 | $19.79 | $20.80 | +3.23% | 17,984,100 |
| Sep 2012 | $19.90 | $21.66 | $19.44 | $20.15 | +1.26% | 14,691,800 |
| Aug 2012 | $18.81 | $21.85 | $17.90 | $19.90 | +6.19% | 23,011,900 |
| Jul 2012 | $17.88 | $19.14 | $17.22 | $18.74 | +6.48% | 26,205,300 |
| Jun 2012 | $20.18 | $20.40 | $16.88 | $17.60 | -14.27% | 31,091,800 |
| May 2012 | $22.45 | $22.92 | $20.05 | $20.53 | -8.59% | 19,092,600 |
| Apr 2012 | $23.03 | $23.33 | $21.26 | $22.46 | -2.09% | 22,855,000 |
| Mar 2012 | $25.12 | $25.59 | $22.18 | $22.94 | -8.06% | 32,650,900 |
| Feb 2012 | $21.90 | $25.17 | $21.82 | $24.95 | +14.77% | 33,726,300 |
| Jan 2012 | $19.65 | $22.39 | $19.52 | $21.74 | +12.47% | 26,208,400 |
| Dec 2011 | $20.06 | $20.31 | $18.77 | $19.33 | -4.16% | 31,599,500 |
| Nov 2011 | $17.02 | $20.76 | $16.67 | $20.17 | -55.77% | 62,002,900 |
| Oct 2011 | $41.66 | $47.49 | $39.63 | $45.60 | +8.57% | 54,965,700 |
| Sep 2011 | $47.28 | $47.59 | $40.25 | $42.00 | -11.28% | 34,978,500 |
| Aug 2011 | $53.92 | $53.92 | $42.44 | $47.34 | -11.25% | 47,751,800 |
| Jul 2011 | $58.98 | $60.13 | $53.03 | $53.34 | -9.49% | 22,759,300 |
| Jun 2011 | $57.60 | $59.15 | $54.40 | $58.93 | +2.27% | 28,494,100 |
| May 2011 | $57.83 | $58.74 | $55.81 | $57.62 | -0.29% | 24,970,500 |
| Apr 2011 | $60.49 | $61.04 | $56.82 | $57.79 | -3.76% | 22,701,100 |
| Mar 2011 | $58.24 | $60.24 | $54.87 | $60.05 | +3.66% | 26,085,800 |
| Feb 2011 | $59.41 | $61.21 | $56.98 | $57.93 | -1.68% | 21,949,200 |
| Jan 2011 | $52.51 | $64.00 | $51.80 | $58.92 | +13.07% | 56,391,800 |
| Dec 2010 | $46.73 | $53.24 | $46.69 | $52.11 | +13.28% | 29,003,700 |
| Nov 2010 | $47.67 | $48.73 | $45.06 | $46.00 | -2.52% | 28,931,600 |
| Oct 2010 | $47.36 | $49.00 | $46.23 | $47.19 | +0.77% | 23,209,300 |
| Sep 2010 | $43.15 | $47.81 | $42.96 | $46.83 | +10.19% | 26,985,800 |
| Aug 2010 | $47.67 | $47.97 | $42.05 | $42.50 | -9.80% | 39,659,100 |
| Jul 2010 | $44.81 | $50.79 | $44.07 | $47.12 | +4.90% | 28,446,900 |
| Jun 2010 | $47.76 | $49.36 | $44.17 | $44.92 | -6.96% | 35,737,200 |
| May 2010 | $55.82 | $56.09 | $46.31 | $48.28 | -13.12% | 43,330,500 |
| Apr 2010 | $53.93 | $57.99 | $53.42 | $55.57 | +3.66% | 36,773,700 |
| Mar 2010 | $51.27 | $55.61 | $51.23 | $53.61 | +4.65% | 32,836,600 |
| Feb 2010 | $48.57 | $51.78 | $47.41 | $51.23 | +6.04% | 34,836,200 |
| Jan 2010 | $50.20 | $51.79 | $48.05 | $48.31 | -2.87% | 44,730,400 |
| Dec 2009 | $52.14 | $52.79 | $49.67 | $49.74 | -3.83% | 25,786,300 |
| Nov 2009 | $50.92 | $54.04 | $49.68 | $51.72 | +2.01% | 27,596,200 |
| Oct 2009 | $52.05 | $56.95 | $48.43 | $50.70 | -2.78% | 45,656,200 |
| Sep 2009 | $49.83 | $52.71 | $49.38 | $52.15 | +4.13% | 27,798,600 |
| Aug 2009 | $49.47 | $51.81 | $47.55 | $50.08 | +1.38% | 28,781,600 |
| Jul 2009 | $44.84 | $51.74 | $41.15 | $49.40 | +11.01% | 34,156,900 |
| Jun 2009 | $41.72 | $46.91 | $41.39 | $44.50 | +8.06% | 35,135,700 |
| May 2009 | $40.79 | $43.37 | $39.19 | $41.18 | +0.41% | 29,129,000 |
| Apr 2009 | $38.00 | $43.28 | $37.26 | $41.01 | +6.60% | 41,104,300 |
| Mar 2009 | $36.58 | $41.03 | $31.94 | $38.47 | +3.00% | 51,070,100 |
| Feb 2009 | $44.48 | $46.34 | $37.23 | $37.35 | -17.51% | 44,954,400 |
| Jan 2009 | $46.65 | $51.42 | $43.43 | $45.28 | -1.54% | 26,970,000 |
| Dec 2008 | $40.36 | $46.35 | $37.21 | $45.99 | +9.87% | 36,955,600 |
| Nov 2008 | $44.45 | $47.03 | $34.75 | $41.86 | -5.93% | 41,452,800 |
| Oct 2008 | $55.13 | $56.15 | $35.81 | $44.50 | -19.98% | 48,485,800 |
| Sep 2008 | $64.62 | $65.56 | $52.25 | $55.61 | -12.77% | 34,281,700 |
| Aug 2008 | $66.90 | $68.37 | $63.32 | $63.75 | -4.79% | 25,931,600 |
| Jul 2008 | $62.44 | $69.73 | $57.93 | $66.96 | +5.73% | 37,719,900 |
| Jun 2008 | $65.88 | $66.33 | $60.98 | $63.33 | -4.05% | 29,669,100 |
| May 2008 | $64.26 | $67.62 | $62.92 | $66.00 | +3.13% | 26,821,200 |
| Apr 2008 | $52.65 | $64.59 | $52.05 | $64.00 | +23.53% | 49,577,800 |
| Mar 2008 | $56.06 | $56.73 | $50.94 | $51.81 | -7.88% | 33,298,800 |
| Feb 2008 | $59.76 | $60.24 | $55.25 | $56.24 | -5.32% | 32,133,100 |
| Jan 2008 | $65.79 | $66.01 | $52.71 | $59.40 | -10.05% | 40,519,600 |
| Dec 2007 | $63.89 | $66.41 | $60.19 | $66.04 | +2.48% | 21,653,800 |
| Nov 2007 | $65.99 | $66.36 | $60.05 | $64.44 | -3.71% | 28,087,700 |
| Oct 2007 | $67.93 | $69.96 | $61.92 | $66.92 | -1.49% | 22,638,200 |
| Sep 2007 | $68.00 | $69.22 | $62.73 | $67.93 | -0.09% | 15,911,800 |
| Aug 2007 | $63.14 | $70.15 | $58.09 | $67.99 | +8.13% | 32,470,700 |
| Jul 2007 | $68.06 | $73.44 | $62.78 | $62.88 | -7.91% | 25,421,400 |
| Jun 2007 | $67.37 | $70.44 | $65.15 | $68.28 | +1.46% | 20,917,700 |
| May 2007 | $63.80 | $68.36 | $63.47 | $67.30 | +5.47% | 19,429,800 |
| Apr 2007 | $60.32 | $66.84 | $60.02 | $63.81 | +5.79% | 18,056,200 |
| Mar 2007 | $58.55 | $62.33 | $56.59 | $60.32 | +1.86% | 23,776,100 |
| Feb 2007 | $59.86 | $61.71 | $58.10 | $59.22 | -0.72% | 17,302,600 |
| Jan 2007 | $56.82 | $60.26 | $56.30 | $59.65 | +4.98% | 25,825,300 |
| Dec 2006 | $53.70 | $57.44 | $52.50 | $56.82 | +5.32% | 24,540,700 |
| Nov 2006 | $54.50 | $55.62 | $52.66 | $53.95 | -0.81% | 18,589,100 |
| Oct 2006 | $51.08 | $56.25 | $50.43 | $54.39 | +6.09% | 20,804,700 |
| Sep 2006 | $49.30 | $51.89 | $47.39 | $51.27 | +4.74% | 18,956,200 |
| Aug 2006 | $50.55 | $51.60 | $47.50 | $48.95 | -3.17% | 19,254,800 |
| Jul 2006 | $49.50 | $51.20 | $45.34 | $50.55 | +2.12% | 24,814,700 |
| Jun 2006 | $52.90 | $53.87 | $47.33 | $49.50 | -5.08% | 24,512,700 |
| May 2006 | $56.05 | $57.57 | $50.89 | $52.15 | -7.26% | 21,556,500 |
| Apr 2006 | $56.30 | $57.45 | $52.97 | $56.23 | +0.02% | 21,031,600 |
| Mar 2006 | $52.53 | $58.73 | $51.71 | $56.22 | +7.09% | 28,369,200 |
| Feb 2006 | $50.87 | $53.66 | $50.54 | $52.50 | +2.44% | 23,641,000 |
| Jan 2006 | $51.91 | $55.00 | $49.85 | $51.25 | -0.31% | 25,613,200 |
| Dec 2005 | $54.83 | $54.99 | $48.33 | $51.41 | -5.46% | 49,088,400 |
| Nov 2005 | $50.80 | $54.54 | $47.12 | $54.38 | +7.05% | 36,680,400 |
| Oct 2005 | $56.80 | $58.05 | $48.63 | $50.80 | -10.56% | 31,920,600 |
| Sep 2005 | $54.50 | $57.73 | $53.76 | $56.80 | +4.11% | 22,925,800 |
| Aug 2005 | $53.21 | $54.90 | $52.74 | $54.56 | +2.56% | 23,788,000 |
| Jul 2005 | $49.13 | $54.17 | $48.57 | $53.20 | +8.98% | 20,515,200 |
| Jun 2005 | $47.50 | $49.67 | $46.53 | $48.82 | +2.77% | 26,038,000 |
| May 2005 | $45.40 | $47.57 | $44.35 | $47.50 | +5.02% | 23,700,800 |
| Apr 2005 | $45.37 | $45.78 | $42.27 | $45.23 | +0.24% | 25,379,800 |
| Mar 2005 | $44.15 | $45.88 | $43.73 | $45.12 | +2.60% | 25,824,800 |
| Feb 2005 | $42.98 | $44.98 | $42.66 | $43.98 | +3.12% | 22,007,600 |
| Jan 2005 | $42.21 | $42.86 | $40.24 | $42.65 | +0.99% | 18,851,800 |
| Dec 2004 | $42.67 | $42.99 | $41.28 | $42.23 | -0.79% | 20,607,000 |
| Nov 2004 | $40.57 | $43.36 | $39.80 | $42.56 | +4.91% | 23,755,600 |
| Oct 2004 | $39.99 | $40.65 | $38.70 | $40.57 | +1.44% | 21,239,200 |
| Sep 2004 | $39.60 | $40.68 | $38.56 | $39.99 | +1.12% | 20,891,200 |
| Aug 2004 | $39.98 | $40.38 | $37.59 | $39.55 | -1.06% | 16,459,000 |
| Jul 2004 | $41.65 | $42.30 | $38.30 | $39.98 | -3.67% | 23,573,400 |
| Jun 2004 | $40.23 | $42.99 | $39.87 | $41.50 | +3.04% | 20,981,400 |
| May 2004 | $39.95 | $40.70 | $37.82 | $40.28 | +1.59% | 21,616,200 |
| Apr 2004 | $38.29 | $40.98 | $38.01 | $39.65 | +3.88% | 23,744,000 |
| Mar 2004 | $37.75 | $38.65 | $35.52 | $38.17 | +1.10% | 26,189,600 |
| Feb 2004 | $37.35 | $38.79 | $37.21 | $37.75 | +1.29% | 16,985,400 |
| Jan 2004 | $37.20 | $39.26 | $35.63 | $37.27 | +0.44% | 24,656,600 |
| Dec 2003 | $32.96 | $37.70 | $32.70 | $37.10 | +12.58% | 25,727,000 |
| Nov 2003 | $34.30 | $34.48 | $32.53 | $32.96 | -3.04% | 18,241,000 |
| Oct 2003 | $30.17 | $34.17 | $30.07 | $33.99 | +13.62% | 30,213,600 |
| Sep 2003 | $32.80 | $33.01 | $29.50 | $29.92 | -8.05% | 30,823,600 |
| Aug 2003 | $33.23 | $33.35 | $31.36 | $32.54 | -2.43% | 16,768,600 |
| Jul 2003 | $32.73 | $34.79 | $31.78 | $33.35 | +1.89% | 23,231,200 |
| Jun 2003 | $31.45 | $33.60 | $31.27 | $32.73 | +4.47% | 20,510,200 |
| May 2003 | $29.03 | $32.25 | $28.45 | $31.33 | +7.48% | 30,767,600 |
| Apr 2003 | $26.71 | $29.65 | $26.59 | $29.15 | +9.15% | 26,346,000 |
| Mar 2003 | $28.21 | $28.48 | $25.05 | $26.71 | -5.01% | 20,673,400 |
| Feb 2003 | $28.03 | $28.66 | $27.05 | $28.11 | +0.12% | 12,633,000 |
| Jan 2003 | $30.53 | $31.04 | $27.62 | $28.08 | -7.46% | 18,027,400 |
| Dec 2002 | $30.25 | $30.92 | $27.62 | $30.35 | +0.68% | 22,313,000 |
| Nov 2002 | $32.37 | $33.19 | $29.85 | $30.14 | -7.23% | 21,236,800 |
| Oct 2002 | $31.40 | $33.80 | $28.75 | $32.49 | +4.25% | 24,710,000 |
| Sep 2002 | $33.73 | $35.08 | $30.10 | $31.17 | -8.31% | 21,054,600 |
| Aug 2002 | $31.73 | $34.85 | $30.93 | $33.99 | +6.42% | 19,998,600 |
| Jul 2002 | $35.23 | $35.23 | $26.96 | $31.94 | -9.52% | 31,807,200 |
| Jun 2002 | $33.50 | $35.42 | $32.83 | $35.30 | +5.37% | 21,572,000 |
| May 2002 | $34.98 | $35.25 | $33.33 | $33.50 | -4.09% | 14,830,400 |
| Apr 2002 | $31.52 | $35.34 | $31.20 | $34.93 | +10.82% | 22,026,400 |
| Mar 2002 | $29.40 | $32.25 | $29.27 | $31.52 | +6.85% | 16,282,200 |
| Feb 2002 | $26.42 | $29.92 | $26.34 | $29.50 | +11.13% | 20,691,800 |
| Jan 2002 | $25.25 | $27.20 | $22.90 | $26.54 | +5.13% | 15,146,200 |
| Dec 2001 | $24.52 | $26.00 | $24.13 | $25.25 | +2.98% | 11,155,400 |
| Nov 2001 | $24.25 | $25.70 | $24.04 | $24.52 | +1.98% | 13,580,200 |
| Oct 2001 | $22.50 | $25.62 | $21.60 | $24.04 | +7.34% | 23,250,400 |
| Sep 2001 | $22.70 | $23.05 | $21.00 | $22.40 | -0.78% | 17,821,800 |
| Aug 2001 | $22.35 | $23.10 | $21.40 | $22.58 | +1.69% | 14,016,200 |
| Jul 2001 | $22.04 | $22.81 | $21.45 | $22.20 | +0.34% | 13,784,800 |
| Jun 2001 | $23.35 | $23.95 | $21.95 | $22.12 | -5.17% | 11,572,200 |
| May 2001 | $22.00 | $24.50 | $20.50 | $23.33 | +5.88% | 14,985,000 |
| Apr 2001 | $19.50 | $22.50 | $18.98 | $22.04 | +13.73% | 11,861,200 |
| Mar 2001 | $20.40 | $21.83 | $17.78 | $19.37 | -4.44% | 15,472,200 |
| Feb 2001 | $19.98 | $22.12 | $19.50 | $20.28 | +1.76% | 15,729,000 |
| Jan 2001 | $19.19 | $21.06 | $18.19 | $19.92 | +2.84% | 15,895,400 |
| Dec 2000 | $16.66 | $19.81 | $16.38 | $19.37 | +16.32% | 14,781,200 |
| Nov 2000 | $16.38 | $17.37 | $14.87 | $16.66 | +2.30% | 10,816,400 |
| Oct 2000 | $16.22 | $16.47 | $14.87 | $16.28 | +0.39% | 11,271,600 |
| Sep 2000 | $16.81 | $17.47 | $15.13 | $16.22 | -3.58% | 14,052,000 |
| Aug 2000 | $16.38 | $16.94 | $14.81 | $16.82 | +2.33% | 13,909,200 |
| Jul 2000 | $15.19 | $17.19 | $14.94 | $16.44 | +8.23% | 11,761,200 |
| Jun 2000 | $17.16 | $18.09 | $14.31 | $15.19 | -12.12% | 17,504,200 |
| May 2000 | $15.75 | $18.00 | $15.06 | $17.28 | +9.50% | 14,706,800 |
| Apr 2000 | $15.63 | $16.19 | $14.50 | $15.78 | +1.61% | 15,079,200 |
| Mar 2000 | $12.28 | $16.28 | $11.69 | $15.53 | +28.10% | 16,269,600 |
| Feb 2000 | $15.81 | $15.91 | $11.19 | $12.12 | -23.32% | 11,918,600 |
| Jan 2000 | $16.59 | $17.47 | $15.19 | $15.81 | -5.42% | 12,100,400 |
| Dec 1999 | $17.31 | $17.81 | $16.00 | $16.72 | -4.12% | 9,680,600 |
| Nov 1999 | $17.22 | $18.13 | $15.97 | $17.44 | +2.01% | 13,234,000 |
| Oct 1999 | $15.78 | $17.25 | $15.69 | $17.09 | +7.47% | 16,497,600 |
| Sep 1999 | $16.97 | $17.34 | $15.25 | $15.91 | -5.91% | 12,523,800 |
| Aug 1999 | $18.75 | $19.12 | $16.91 | $16.91 | -9.53% | 8,774,200 |
| Jul 1999 | $19.31 | $20.00 | $18.56 | $18.69 | -1.97% | 7,961,400 |
| Jun 1999 | $18.81 | $19.91 | $18.50 | $19.06 | +0.99% | 9,081,400 |
| May 1999 | $18.22 | $20.31 | $18.19 | $18.88 | +4.86% | 11,302,200 |
| Apr 1999 | $17.75 | $20.75 | $17.44 | $18.00 | +1.77% | 13,482,800 |
| Mar 1999 | $19.59 | $20.12 | $17.50 | $17.69 | -9.44% | 19,590,000 |
| Feb 1999 | $20.03 | $20.28 | $18.75 | $19.53 | -2.50% | 12,684,000 |
| Jan 1999 | $19.91 | $20.44 | $18.78 | $20.03 | +0.79% | 18,854,800 |
| Dec 1998 | $18.06 | $20.44 | $18.06 | $19.87 | +10.42% | 19,987,200 |
| Nov 1998 | $17.88 | $18.75 | $17.81 | $18.00 | +0.70% | 14,580,800 |
| Oct 1998 | $16.81 | $18.03 | $15.34 | $17.88 | +5.54% | 20,144,200 |
| Sep 1998 | $14.87 | $17.41 | $14.75 | $16.94 | +12.45% | 23,079,400 |
| Aug 1998 | $17.44 | $18.16 | $15.03 | $15.06 | -13.62% | 18,129,200 |
| Jul 1998 | $18.69 | $19.06 | $15.72 | $17.44 | -6.69% | 15,827,200 |
| Jun 1998 | $18.53 | $19.16 | $16.44 | $18.69 | +1.36% | 16,101,000 |
| May 1998 | $18.22 | $19.00 | $17.84 | $18.44 | +1.20% | 8,776,600 |
| Apr 1998 | $19.06 | $19.22 | $17.41 | $18.22 | -4.27% | 11,566,000 |
| Mar 1998 | $17.09 | $19.47 | $16.81 | $19.03 | +11.13% | 16,953,000 |
| Feb 1998 | $15.94 | $17.22 | $15.63 | $17.12 | +10.48% | 16,670,000 |
| Jan 1998 | $15.59 | $15.88 | $14.06 | $15.50 | -1.20% | 7,862,000 |
| Dec 1997 | $15.97 | $16.00 | $14.37 | $15.69 | -1.18% | 7,890,600 |
| Nov 1997 | $16.00 | $16.28 | $15.00 | $15.88 | +0.59% | 5,290,200 |
| Oct 1997 | $16.59 | $16.69 | $14.50 | $15.78 | -4.90% | 11,462,400 |
| Sep 1997 | $15.81 | $16.84 | $15.69 | $16.59 | +5.36% | 12,329,200 |
| Aug 1997 | $14.19 | $16.25 | $14.00 | $15.75 | +11.26% | 17,725,000 |
| Jul 1997 | $12.88 | $15.00 | $12.50 | $14.16 | +9.95% | 22,133,200 |
| Jun 1997 | $12.25 | $13.87 | $12.19 | $12.88 | +4.04% | 13,273,800 |
| May 1997 | $12.56 | $12.69 | $11.69 | $12.37 | -1.98% | 12,203,400 |
| Apr 1997 | $11.12 | $12.81 | $11.06 | $12.63 | +12.85% | 16,977,800 |
| Mar 1997 | $13.00 | $13.00 | $11.19 | $11.19 | -13.94% | 11,137,600 |
| Feb 1997 | $12.56 | $13.19 | $12.56 | $13.00 | +2.97% | 11,556,000 |
| Jan 1997 | $12.12 | $13.06 | $11.94 | $12.63 | +3.06% | 10,947,800 |
| Dec 1996 | $11.88 | $12.56 | $11.44 | $12.25 | +4.81% | 10,183,200 |
| Nov 1996 | $11.69 | $12.88 | $11.56 | $11.69 | +0.54% | 17,373,600 |
| Oct 1996 | $12.00 | $12.19 | $11.41 | $11.63 | -3.62% | 27,008,400 |
| Sep 1996 | $11.19 | $12.12 | $11.06 | $12.06 | +5.46% | 18,229,200 |
| Aug 1996 | $11.50 | $12.06 | $10.94 | $11.44 | -0.54% | 14,755,800 |
| Jul 1996 | $12.63 | $13.00 | $10.75 | $11.50 | -8.46% | 15,176,000 |
| Jun 1996 | $13.63 | $14.00 | $12.37 | $12.56 | -8.22% | 13,258,200 |
| May 1996 | $13.75 | $14.31 | $13.31 | $13.69 | -0.45% | 13,788,400 |
| Apr 1996 | $12.88 | $14.12 | $12.44 | $13.75 | +7.84% | 18,562,000 |
| Mar 1996 | $13.25 | $13.87 | $12.44 | $12.75 | -2.86% | 18,484,200 |
| Feb 1996 | $12.94 | $13.87 | $12.31 | $13.13 | +0.96% | 17,240,000 |
| Jan 1996 | $11.88 | $13.06 | $11.12 | $13.00 | +8.33% | 43,690,600 |
| Dec 1995 | $12.12 | $12.12 | $10.63 | $12.00 | – | 24,817,200 |
Seasonality
ITT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.2% | 0.4% | -4.0% | 3.2% | -0.1% | 3.9% | 4.6% | 0.1% | 0.6% | 0.5% | 11.4% | -0.1% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 5.1% | 11.0% | -5.7% | 12.5% | -9.0% | 1.6% | -0.9% | 2.2% | 1.0% | -1.6% | ||
| 2025 | 5.7% | -6.5% | -8.3% | 6.1% | 9.9% | 4.4% | 8.4% | 0.2% | 5.2% | 3.5% | -0.5% | -5.6% |
| 2024 | 1.2% | 4.4% | 8.1% | -4.9% | 2.7% | -2.6% | 9.5% | -1.6% | 7.6% | -6.3% | 11.6% | -8.5% |
| 2023 | 12.9% | -0.8% | -4.7% | -2.2% | -9.8% | 22.8% | 6.9% | 3.0% | -4.3% | -4.7% | 16.3% | 10.2% |
| 2022 | -10.0% | -4.4% | -14.1% | -6.6% | 5.1% | -8.6% | 11.6% | -3.3% | -9.6% | 16.9% | 11.0% | -4.0% |
| 2021 | -3.0% | 11.1% | 9.8% | 3.7% | -0.4% | -2.2% | 6.9% | -2.3% | -10.1% | 9.6% | 0.5% | 8.3% |
| 2020 | -9.2% | -10.3% | -24.3% | 16.2% | 9.4% | 2.1% | -1.7% | 8.8% | -5.7% | 2.5% | 20.0% | 6.3% |
| 2019 | 8.9% | 9.9% | 0.7% | 4.4% | -4.8% | 13.9% | -4.7% | -8.8% | 7.8% | -2.8% | 17.4% | 6.1% |
| 2018 | 4.9% | -10.4% | -2.1% | -0.2% | 5.6% | 1.5% | 8.4% | 4.3% | 3.9% | -17.6% | 9.8% | -12.7% |
| 2017 | 6.0% | 0.2% | 0.4% | 2.7% | -9.8% | 6.1% | 2.0% | -1.6% | 10.0% | 5.4% | 16.2% | -1.3% |