|
Market Closed -
NYSE
16:00:02 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 204.14 USD | +4.03% |
|
-0.09% | +17.65% |
| 08-06 | ITT Inc. Reports Earnings Results for the Second Quarter and Six Months Ended July 04, 2026 | CI |
| 08-06 | Tranche Update on ITT Inc.'s Equity Buyback Plan announced on October 4, 2023. | CI |
Stock exchange
NYSE
ITT 204.14 $
+4.03%
161M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| ITT | 204.14USD | +4.03% | 161M $ | ||
CBOE
| ITT | 204.14USD | +4.05% | 5.75M $ | |
|
Mexican S.E.
| ITT * | 3,421.95MXN | -4.63% | 2.69M $ | |
|
Berne S.E.
| 2II | 171.81CHF | -1.18% | 5.15K CHF | |
|
Boerse Muenchen
| 2II | 175.90EUR | +4.06% | 1.76K € | |
|
Tradegate
| 2II | 176.10EUR | +4.14% | 0 € | |
|
Deutsche Boerse AG
| 2II | 168.10EUR | -0.77% | 0 € | |
|
Börse Stuttgart
| 2II | 174.90EUR | +4.11% | 0 € |
Quotes 5-day view: ITT Inc.
Delayed Quote NYSE
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$204.33 | US$201.52 | US$198.26 | US$196.23 | US$204.14 |
| Volume | 502,089 | 450,754 | 602,865 | 646,223 | 786,453 |
| Change | +0.42% | -1.38% | -1.62% | -1.02% | +4.03% |
| Opening | US$204.70 | US$204.12 | US$199.88 | US$196.00 | US$199.14 |
| High | US$206.89 | US$204.81 | US$201.27 | US$197.47 | US$204.62 |
| Low | US$202.46 | US$201.34 | US$197.61 | US$193.27 | US$197.55 |
Performance
| 1 day | +4.03% | ||
| 1 week | -0.09% | ||
| Current month | +1.92% | ||
| 1 month | -5.72% | ||
| 3 months | +7.94% | ||
| 6 months | +9.42% | ||
| Current year | +17.65% | ||
| 1 year | +15.01% | ||
| 3 years | +101.56% | ||
| 5 years | +127.58% | ||
| 10 years | +475.20% |
Volumes
marketsDaily volume
786,453
Estimated daily volume
786,453
Avg. Volume 20 sessions
606,163
Daily volume ratio
1.3
Avg. Volume 20 sessions USD
123,742,114.82
Record volume 1
11,257,569
Record volume 2
11,135,110
Record volume 3
10,308,790
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
18,250,656,154
Net sales (USD)
3,938,500,000
Number of employees
11,600
Sales / Employee (USD)
339,526
Free-Float
99.47 %
Free-Float capitalization (USD)
18,154,289,417
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
200.9
Moving average 20 days
206.75
Moving average 50 days
201.07
Moving average 100 days
200.67
Price spread / (MMA5)
-1.59%
Price spread / (MMA20)
+1.28%
Price spread / (MMA50)
-1.50%
Price spread / (MMA100)
-1.70%
RSI 9 days
35.87
RSI 14 days
40.64
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +4.03% | -0.09% | +15.01% | +101.56% | 18.25B | |
| +1.70% | -1.28% | +25.23% | +134.40% | 120B | |
| -1.02% | -3.30% | +35.16% | +40.22% | 34.85B | |
| -1.32% | -5.79% | +28.09% | +61.58% | 29.59B | |
| -0.22% | -4.49% | -7.44% | +6.73% | 28.3B | |
| +0.71% | +1.52% | +51.64% | -2.24% | 27.9B | |
| +0.90% | -1.99% | +9.29% | +34.20% | 25.46B | |
| +0.38% | +1.20% | -24.44% | +10.74% | 24.97B | |
| -0.26% | +3.75% | +356.76% | +1,802.05% | 24.45B | |
| +0.48% | -1.37% | +24.82% | +47.48% | 23.38B | |
| Average | +0.54% | -1.72% | +51.41% | +223.67% | 35.69B | |
| Weighted average by Cap. | +0.71% | -1.73% | +43.46% | +189.41% |
Historical Quotes: ITT Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1ee80c5987b582de566fd5ff8547b.3Jla9DbHarqxKZY4Z0NHkzhm0bPGw6FjX3Taesb5cVE.tvU-zW-9K8z5c6JJJhIGwH0Ui9mVkeYGKzqdHqGqABC_0QuEQ6Qj6P5r9Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 204.14 | 114,714 | 489,075 |
| 15:59:59 | 204.14 | 100 | 374,361 |
| 15:59:59 | 204.14 | 100 | 374,261 |
| 15:59:59 | 204.21 | 100 | 374,161 |
| 15:59:59 | 204.21 | 100 | 374,061 |
| 15:59:59 | 204.21 | 100 | 373,961 |
| 15:59:59 | 204.21 | 254 | 373,861 |
| 15:59:59 | 204.09 | 537 | 373,607 |
| 15:59:59 | 204.09 | 274 | 373,070 |
| 15:59:59 | 204.13 | 328 | 372,796 |
Price Extremes
| 1 week | 193.27 |  | 204.8 |
| 1 month | 193.27 | | 220.57 |
| Current year | 172.72 | | 230.32 |
| 1 year | 166.96 | | 230.32 |
| 3 years | 91.94 | | 230.32 |
| 5 years | 63.77 | | 230.32 |
| 10 years | 32.46 | | 230.32 |
Monthly variations
Annual variations
| 2026 | +17.65% | ||
| 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
- Stocks
- ITT Stock
- Quotes ITT Inc.
Select your edition
All financial news and data tailored to specific country editions
