Skip to main content
IT Tech Packaging, Inc. (ITP)
NYSEAMERICAN: ITP · Real-Time Price · USD
0.245
+0.003 (1.28%)
Dec 5, 2025, 4:00 PM EST - Market closed

IT Tech Packaging Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.240.250.240.240.241.28%152,959
Dec 4, 20250.240.250.230.240.24-0.17%197,410
Dec 3, 20250.240.240.230.240.245.04%241,815
Dec 2, 20250.230.240.230.230.23-0.56%301,313
Dec 1, 20250.230.240.230.230.231.09%81,669
Nov 28, 20250.230.250.230.230.23-5.37%142,444
Nov 26, 20250.220.250.220.240.249.01%298,875
Nov 25, 20250.230.230.220.220.22-3.77%314,744
Nov 24, 20250.220.240.210.230.235.73%741,917
Nov 21, 20250.210.220.210.220.22-0.82%284,267
Nov 20, 20250.230.230.220.220.22-134,622
Nov 19, 20250.220.230.220.220.22-4.35%259,027
Nov 18, 20250.230.230.220.230.232.63%278,976
Nov 17, 20250.230.240.220.220.22-2.57%350,614
Nov 14, 20250.230.230.220.230.23-0.99%258,138
Nov 13, 20250.230.240.230.230.23-3.21%299,434
Nov 12, 20250.250.250.230.240.24-0.50%448,813
Nov 11, 20250.250.250.240.240.24-6.62%323,257
Nov 10, 20250.250.260.250.260.260.70%768,801
Nov 7, 20250.220.260.220.260.26-2.58%902,056
Nov 6, 20250.250.300.240.260.267.03%4,512,270
Nov 5, 20250.230.250.230.250.254.15%911,024
Nov 4, 20250.230.240.230.240.24-1.62%390,949
Nov 3, 20250.240.250.240.240.24-3.96%512,737
Oct 31, 20250.250.250.240.250.25-4.58%863,759
Oct 30, 20250.250.270.250.260.2610.32%1,167,224
Oct 29, 20250.240.250.240.240.24-4.50%1,558,162
Oct 28, 20250.260.260.240.250.25-4.42%565,834
Oct 27, 20250.260.260.250.260.26-1.81%313,572
Oct 24, 20250.250.270.250.270.273.15%674,273
Oct 23, 20250.250.270.250.260.261.14%505,835
Oct 22, 20250.240.260.240.250.25-0.39%1,370,040
Oct 21, 20250.260.260.240.260.262.00%917,729
Oct 20, 20250.270.270.250.250.25-5.27%787,496
Oct 17, 20250.250.270.250.260.26-2.26%1,020,862
Oct 16, 20250.300.310.250.270.27-13.63%4,119,726
Oct 15, 20250.300.390.290.310.31-8.52%8,750,366
Oct 14, 20250.340.390.280.340.3431.02%94,073,841
Oct 13, 20250.230.280.220.260.266.36%35,424,367
Oct 10, 20250.240.250.220.250.253.03%558,869
Oct 9, 20250.250.260.230.240.24-8.11%688,086
Oct 8, 20250.250.260.250.260.26-547,791
Oct 7, 20250.260.270.250.260.260.82%443,873
Oct 6, 20250.260.270.240.260.26-6.24%1,605,804
Oct 3, 20250.280.290.230.270.27-3.45%1,575,864
Oct 2, 20250.320.320.260.280.28-10.61%1,991,366
Oct 1, 20250.290.320.290.320.329.90%1,486,131
Sep 30, 20250.270.310.270.290.295.21%2,977,702
Sep 29, 20250.270.280.250.270.27-3.14%1,483,894
Sep 26, 20250.250.280.240.280.2813.40%1,730,665
Sep 25, 20250.250.270.220.250.25-7.44%2,591,094
Sep 24, 20250.290.300.270.270.27-9.97%1,704,591
Sep 23, 20250.260.330.250.300.3025.00%11,382,159
Sep 22, 20250.240.260.230.240.24-0.29%1,601,256
Sep 19, 20250.230.250.230.240.249.61%3,379,306
Sep 18, 20250.220.230.220.220.22-1.96%853,802
Sep 17, 20250.220.230.210.220.22-0.22%1,755,406
Sep 16, 20250.230.230.210.220.223.22%958,508
Sep 15, 20250.220.240.210.220.22-1.14%2,181,817
Sep 12, 20250.210.240.210.220.22-6.46%1,452,410
Sep 11, 20250.250.250.220.240.24-11.88%2,983,645
Sep 10, 20250.240.280.230.270.27-5.69%11,129,039
Sep 9, 20250.240.350.220.280.2838.73%141,821,844
Sep 8, 20250.210.210.200.200.20-1.92%39,609,888
Sep 5, 20250.200.210.200.210.214.00%145,545
Sep 4, 20250.200.210.200.200.20-3.38%237,853
Sep 3, 20250.190.210.190.210.213.50%431,469
Sep 2, 20250.190.200.190.200.20-0.50%109,762
Aug 29, 20250.200.210.190.200.20-4.24%318,068
Aug 28, 20250.210.220.190.210.212.84%685,222
Aug 27, 20250.200.220.200.200.20-1.92%509,800
Aug 26, 20250.210.220.200.210.21-2.76%546,234
Aug 25, 20250.200.220.190.210.216.52%1,091,177
Aug 22, 20250.200.210.190.200.202.03%239,380
Aug 21, 20250.190.200.190.200.203.04%155,599
Aug 20, 20250.200.210.180.190.19-7.10%608,701
Aug 19, 20250.190.220.190.210.215.22%771,953
Aug 18, 20250.200.200.190.200.20-3.22%377,382
Aug 15, 20250.190.200.190.200.202.28%439,242
Aug 14, 20250.200.210.190.200.20-4.59%491,182
Aug 13, 20250.200.210.200.210.212.12%253,764
Aug 12, 20250.210.210.200.200.201.35%379,550
Aug 11, 20250.210.210.200.200.20-3.85%277,135
Aug 8, 20250.210.210.210.210.211.46%215,507
Aug 7, 20250.200.210.200.210.212.55%495,339
Aug 6, 20250.210.210.200.200.20-0.30%172,103
Aug 5, 20250.200.200.200.200.20-0.25%161,374
Aug 4, 20250.190.210.190.200.203.08%229,130
Aug 1, 20250.190.200.190.200.20-3.94%343,885
Jul 31, 20250.210.210.190.200.203.31%656,828
Jul 30, 20250.210.210.190.200.20-1.75%583,689
Jul 29, 20250.200.220.200.200.20-3.38%523,437
Jul 28, 20250.220.220.200.210.21-3.27%615,351
Jul 25, 20250.210.220.210.210.21-900,242
Jul 24, 20250.210.230.210.210.211.90%1,211,233
Jul 23, 20250.210.210.210.210.210.24%948,169
Jul 22, 20250.200.210.200.210.212.34%982,909
Jul 21, 20250.200.210.200.200.202.97%1,501,609
Jul 18, 20250.190.200.190.200.202.74%428,665
Jul 17, 20250.200.200.190.190.19-3.25%436,924