|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 179.77 USD | -2.11% |
|
-2.43% | +3.61% |
| 12-10 | ITT Closes $1.3 Billion Public Offering of Common Stock | MT |
| 12-09 | ITT Prices Offering of 7 Million Shares to Fund Acquisition | MT |
Quotes 5-day view: ITT Inc.
Delayed Quote Nyse
| 2026-01-13 | 2026-01-14 | 2026-01-15 | 2026-01-16 | 2026-01-20 | |
|---|---|---|---|---|---|
| Last | 184.25 $ | 180.97 $ | 183.08 $ | 183.65 $ | 179.77 $ |
| Volume | 476,735 | 569,076 | 769,513 | 674,673 | 609,726 |
| Change | +0.85% | -1.78% | +1.17% | +0.31% | -2.11% |
| Opening | 182.92 $ | 184.54 $ | 183.14 $ | 183.23 $ | 180.48 $ |
| High | 184.37 $ | 184.54 $ | 185.00 $ | 184.48 $ | 182.78 $ |
| Low | 181.31 $ | 180.29 $ | 182.52 $ | 181.91 $ | 178.48 $ |
Performance
| 1 day | -2.11% | ||
| 1 week | -2.43% | ||
| Current month | +3.61% | ||
| 1 month | +1.85% | ||
| 3 months | +4.22% | ||
| 6 months | +12.94% | ||
| Current year | +3.61% | ||
| 1 year | +18.91% | ||
| 3 years | +108.82% | ||
| 5 years | +120.90% | ||
| 10 years | +491.74% |
Volumes
marketsDaily volume
609,726
Estimated daily volume
609,726
Avg. Volume 20 sessions
817,756
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
147,007,996.12
Record volume 1
11,257,569
Record volume 2
11,135,110
Record volume 3
10,308,790
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
15,801,248,571
Net sales (USD)
3,630,700,000
Number of employees
11,700
Sales / Employee (USD)
310,316
Free-Float
99.41 %
Free-Float capitalization (USD)
14,861,451,284
Average Daily Capital Traded
0.93%
Indicators
Moving average 5 days
181.87
Moving average 20 days
178.83
Moving average 50 days
180.11
Moving average 100 days
178.66
Price spread / (MMA5)
+1.17%
Price spread / (MMA20)
-0.52%
Price spread / (MMA50)
+0.19%
Price spread / (MMA100)
-0.62%
STIM
RSI 9 days
62.57
RSI 14 days
58.97
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.11% | -2.43% | +18.91% | +108.82% | 15.8B | |
| -1.57% | -0.94% | +38.84% | +204.43% | 119B | |
| -0.55% | -6.19% | +39.91% | +48.17% | 38.94B | |
| -5.00% | -0.92% | +16.01% | +25.99% | 35.58B | |
| -3.40% | -0.78% | -7.31% | +53.86% | 34.83B | |
| -2.58% | -1.53% | +3.17% | +44.45% | 28.34B | |
| -1.08% | +0.06% | +8.35% | +2.23% | 26.07B | |
| -0.20% | +1.46% | -4.90% | +5.04% | 23.98B | |
| -1.79% | +0.15% | +81.58% | +272.16% | 22.62B | |
| -1.95% | -4.50% | +85.56% | +68.54% | 22.56B | |
| Average | -2.00% | +2.93% | +28.01% | +83.37% | 36.79B | |
| Weighted average by Cap. | -1.97% | +3.03% | +29.26% | +108.45% |
Historical Quotes: ITT Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
e61c9b165de9d4fab4c33dbabea0.u6mMhNlCfdNxO9CKwWUGURf0jDAYWVQZEhyvQ0vTe5k.2Prd4IMyFuYWYrvfphdhKCOm9FYsNSZpZn3-BSKhMN3S8-XDuyMHgiFYpw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 179.77 | 115,689 | 350,806 |
| 16:00:00 | 179.75 | 1,889 | 235,117 |
| 16:00:00 | 179.75 | 1,374 | 233,228 |
| 16:00:00 | 179.75 | 272 | 231,854 |
| 15:59:59 | 179.80 | 483 | 231,582 |
| 15:59:59 | 179.80 | 200 | 231,099 |
| 15:59:59 | 179.80 | 100 | 230,899 |
| 15:59:59 | 179.80 | 100 | 230,799 |
| 15:59:59 | 179.76 | 103 | 230,699 |
| 15:59:57 | 179.75 | 100 | 230,596 |
Course Extremes
| 1 week | 178.48 |  | 185 |
| 1 month | 172.72 | | 185 |
| Current year | 172.72 | | 185 |
| 1 year | 105.64 | | 197.07 |
| 3 years | 75.82 | | 197.07 |
| 5 years | 63.77 | | 197.07 |
| 10 years | 29.81 | | 197.07 |
Monthly variations
Annual variations
| 2026 | +3.61% | ||
| 2025 | +21.44% | ||
| 2024 | +19.75% | ||
| 2023 | +47.13% | ||
| 2022 | -20.64% | ||
| 2021 | +32.68% | ||
| 2020 | +4.21% | ||
| 2019 | +53.12% | ||
| 2018 | -9.56% | ||
| 2017 | +38.37% | ||
| 2016 | +6.19% | ||
| 2015 | -10.23% | ||
| 2014 | -6.82% | ||
| 2013 | +85.08% | ||
| 2012 | +21.37% | ||
| 2011 | -81.45% | ||
| 2010 | +4.76% | ||
| 2009 | +8.15% | ||
| 2008 | -30.36% | ||
| 2007 | +16.23% | ||
| 2006 | +10.52% | ||
| 2005 | +21.75% | ||
| 2004 | +13.80% | ||
| 2003 | +22.28% | ||
| 2002 | +20.18% | ||
| 2001 | +30.32% | ||
| 2000 | +15.89% | ||
| 1999 | -15.88% | ||
| 1998 | +26.69% | ||
| 1997 | +28.06% | ||
| 1996 | +2.08% | ||
| 1995 | -72.92% | ||
| 1994 | -2.88% | ||
| 1993 | +26.74% | ||
| 1992 | +24.68% | ||
| 1991 | +20.31% | ||
| 1990 | -18.47% | ||
| 1989 | +16.87% | ||
| 1988 | +13.20% | ||
| 1987 | -16.63% | ||
| 1986 | +40.46% | ||
| 1985 | +29.36% | ||
| 1984 | -34.36% | ||
| 1983 | +43.20% | ||
| 1982 | +5.04% | ||
| 1981 | -0.83% | ||
| 1980 | +17.65% | ||
| 1979 | -5.56% | ||
| 1978 | -14.96% | ||
| 1977 | -6.27% | ||
| 1976 | +50.56% | ||
| 1975 | +52.54% | ||
| 1974 | -44.08% | ||
| 1973 | -56.22% | ||
| 1972 | +3.21% | ||
| 1971 | +15.31% | ||
| 1970 | -14.56% | ||
| 1969 | +1.72% | ||
| 1968 | 0.00% |
- Stock Market
- Equities
- ITT Stock
- Quotes ITT Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition