ITT: ITT Inc.

As of Wednesday, February 18th, 2026

$ 204.94

+0.25 +0.12%

Open: 204.09
High: 206.83
Low: 203.66
Volume: 753,902
Previous Close on Tuesday, February 17th, 2026

$ 204.69

+1.58 +0.78%

Open: 202.00
High: 206.01
Low: 199.94
Volume: 850,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-18 204.09 206.83 203.66 204.94 753,902 +0.25 +0.12
2026-02-17 202.00 206.01 199.94 204.69 850,556 +1.58 +0.78
2026-02-13 199.67 205.18 199.67 203.11 1,447,107 +4.00 +2.01
2026-02-12 203.81 206.57 196.28 199.11 751,876 -2.67 -1.32
2026-02-11 202.52 206.47 199.31 201.78 982,654 +1.32 +0.66
2026-02-10 200.88 202.38 198.16 200.46 1,448,381 -0.42 -0.21
2026-02-09 207.01 207.98 199.52 200.88 1,558,135 -5.99 -2.90
2026-02-06 201.55 207.86 200.40 206.87 1,395,803 +4.82 +2.39
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 206.83
On 2026-02-18		 196.28
On 2026-02-12		 4.48 2.23 206.57
On 2026-02-12		 199.67
On 2026-02-13		 -3.34 202.73
10D 207.98
On 2026-02-09		 184.60
On 2026-02-04		 19.00 10.22 207.98
On 2026-02-09		 196.28
On 2026-02-12		 -5.63 200.90
20D 207.98
On 2026-02-09		 178.08
On 2026-01-28		 25.17 14.00 207.98
On 2026-02-09		 196.28
On 2026-02-12		 -5.63 192.43
WTD 206.83
On 2026-02-18		 199.94
On 2026-02-17		 1.83 0.90 206.01
On 2026-02-17		 206.01
On 2026-02-17		 0.00 204.82
MTD 207.98
On 2026-02-09		 181.32
On 2026-02-02		 22.64 12.42 207.98
On 2026-02-09		 196.28
On 2026-02-12		 -5.63 198.41
As of Wednesday, February 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.58 +2.50 +0.76 3,927,983
KO

The Coca-Cola Company

79.49 -0.07 -0.09 15,476,349
PFE

Pfizer Inc.

27.37 0.00 0.00 24,624,540
VZ

Verizon Communications Inc.

48.05 -0.88 -1.80 29,266,125
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,662.66 +129.47 +0.26 493,046,765
DJTA

Dow Jones Transportation Average

19,807.40 +272.86 +1.40 142,554,269
SPX

S&P 500 Index

6,881.31 +38.09 +0.56
OEX

S&P 100 Index

3,361.52 +17.82 +0.53
NDX

NASDAQ 100 Index

24,898.87 +197.27 +0.80
NYA

NYSE Composite Index

23,387.49 +86.71 +0.37
XAX

NYSE AMEX Composite Index

8,623.49 +168.35 +1.99
RUI

RUSSELL 1000 Index

3,757.56 +21.37 +0.57
RUT

Russell 2000 Index

2,658.61 +12.02 +0.45
RUA

Russell 3000 Index

3,919.42 +22.08 +0.57
VIX

CBOE Volatility Index

19.62 -0.67 -3.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.05 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.09 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 -0.21 -0.97
 
Recent
Ticker Last Chg %Chg Volume
USIO

Usio Inc.

1.32 0.00 0.00 6,645
BL

BlackLine Inc.

37.13 -0.21 -0.56 1,609,482
T

AT&T Inc.

27.88 -0.80 -2.79 32,951,949
ITT

ITT Inc.

204.94 +0.25 +0.12 753,902