OTC Markets OTCPK - Delayed Quote
USD
International Container Terminal Services, Inc. (ICTEF)
13.85
+0.60
(+4.53%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
14.30
14.30
13.26
13.85
13.85
1,307
Oct 29, 2026
13.95
13.95
13.14
13.25
13.25
1,015
Oct 28, 2026
12.52
12.80
12.52
12.80
12.80
1,220
Oct 27, 2026
12.36
14.64
12.36
14.64
14.64
1,807
Oct 26, 2026
14.14
14.14
13.81
14.14
14.14
2,106
Oct 23, 2026
12.52
14.54
12.52
14.54
14.54
1,189
Oct 22, 2026
14.44
14.44
14.44
14.44
14.44
-
Oct 21, 2026
14.44
14.44
14.44
14.44
14.44
523
Oct 20, 2026
14.34
14.34
12.39
12.39
12.39
1,966
Oct 19, 2026
13.05
13.05
13.05
13.05
13.05
-
Oct 16, 2026
12.61
13.05
12.61
13.05
13.05
799
Oct 15, 2026
13.00
14.14
11.86
13.00
13.00
8,260
Oct 14, 2026
13.30
13.30
12.12
13.10
13.10
4,406
Oct 13, 2026
15.09
15.09
15.09
15.09
15.09
277
Oct 12, 2026
13.46
15.04
13.46
14.73
14.73
714
Oct 9, 2026
13.46
14.00
13.46
14.00
14.00
523
Oct 8, 2026
14.14
14.14
14.14
14.14
14.14
264
Oct 7, 2026
13.96
15.04
13.96
14.85
14.85
813
Oct 6, 2026
14.30
15.14
14.30
14.80
14.80
3,908
Oct 5, 2026
13.96
14.24
13.96
13.96
13.96
4,377
Oct 2, 2026
14.13
14.79
13.80
13.80
13.80
8,780
Oct 1, 2026
13.46
13.88
13.41
13.41
13.41
1,727
Sep 30, 2026
14.99
14.99
13.30
13.30
13.30
344
Sep 29, 2026
14.82
15.49
14.16
15.49
15.49
5,961
Sep 28, 2026
15.89
15.89
13.61
14.10
14.10
976
Sep 25, 2026
13.60
13.60
13.60
13.60
13.60
-
Sep 24, 2026
12.61
15.59
12.61
13.60
13.60
1,643
Sep 23, 2026
12.86
13.49
12.86
13.49
13.49
448
Sep 22, 2026
15.69
15.69
15.15
15.69
15.69
842
Sep 21, 2026
15.09
15.09
14.77
14.77
14.77
794
Sep 18, 2026
15.19
15.19
14.88
14.88
14.88
488
Sep 17, 2026
15.35
15.35
15.35
15.35
15.35
275
Sep 16, 2026
15.54
15.54
15.54
15.54
15.54
200
Sep 15, 2026
16.09
16.09
15.75
15.75
15.75
26,138
Sep 14, 2026
16.89
16.89
15.70
15.70
15.70
1,203
Sep 11, 2026
14.51
16.89
14.51
16.37
16.37
1,239
Sep 10, 2026
16.85
16.85
16.33
16.33
16.33
461
Sep 9, 2026
16.49
16.49
16.49
16.49
16.49
576
Sep 8, 2026
15.45
15.45
15.45
15.45
15.45
-
Sep 4, 2026
15.79
15.79
15.45
15.45
15.45
484
Sep 3, 2026
15.74
15.74
15.40
15.40
15.40
30,500
Sep 2, 2026
15.74
15.74
15.74
15.74
15.74
190
Sep 1, 2026
16.04
16.04
15.70
15.70
15.70
448
Aug 31, 2026
14.99
14.99
14.99
14.99
14.99
336
Aug 28, 2026
14.29
14.45
14.20
14.20
14.20
2,253
Aug 27, 2026
15.00
15.49
15.00
15.49
15.49
692
Aug 26, 2026
15.00
15.94
15.00
15.57
15.57
511
Aug 25, 2026
16.19
16.19
16.01
16.01
16.01
284
Aug 24, 2026
16.24
16.24
15.16
16.05
16.05
2,149
Aug 21, 2026
15.60
16.64
15.60
16.64
16.64
1,216
Aug 20, 2026
15.52
15.52
15.52
15.52
15.52
-
Aug 19, 2026
15.60
15.89
15.52
15.52
15.52
6,032
Aug 18, 2026
16.14
16.14
15.65
15.65
15.65
618
Aug 17, 2026
17.04
17.04
15.16
16.61
16.61
1,229
Aug 14, 2026
17.19
17.19
15.00
16.85
16.85
1,147
Aug 13, 2026
15.66
15.66
15.66
15.66
15.66
283
Aug 12, 2026
16.17
16.84
16.00
16.50
16.50
8,387
Aug 11, 2026
17.34
17.34
16.89
16.89
16.89
1,518
Aug 10, 2026
17.45
17.45
16.92
16.92
16.92
1,584
Aug 7, 2026
17.64
17.64
17.10
17.10
17.10
25,832
Aug 6, 2026
15.16
16.50
15.16
16.50
16.50
46,534
Aug 5, 2026
17.79
17.79
17.79
17.79
17.79
498
Aug 4, 2026
17.64
17.64
17.10
17.10
17.10
595
Aug 3, 2026
15.70
16.42
15.70
16.42
16.42
641
Jul 31, 2026
15.35
15.54
15.35
15.54
15.54
1,393
Jul 30, 2026
15.54
15.54
15.54
15.54
15.54
387
Jul 29, 2026
17.14
17.14
15.70
15.70
15.70
1,123
Jul 28, 2026
16.54
16.54
16.27
16.27
16.27
1,219
Jul 27, 2026
17.04
17.04
15.16
15.16
15.16
1,111
Jul 24, 2026
16.54
16.70
16.27
16.70
16.70
1,037
Jul 23, 2026
15.16
16.69
15.16
16.69
16.69
657
Jul 22, 2026
15.65
15.65
15.65
15.65
15.65
1,695
Jul 21, 2026
17.44
17.44
17.44
17.44
17.44
264
Jul 20, 2026
17.24
17.24
17.24
17.24
17.24
237
Jul 17, 2026
15.16
15.60
15.16
15.60
15.60
931
Jul 16, 2026
16.30
16.30
16.30
16.30
16.30
-
Jul 15, 2026
16.30
16.30
16.30
16.30
16.30
9,362
Jul 14, 2026
17.34
17.34
16.88
17.34
17.34
541
Jul 13, 2026
15.16
15.52
15.16
15.52
15.52
25,432
Jul 10, 2026
16.27
17.39
16.27
17.39
17.39
1,287
Jul 9, 2026
16.79
16.95
16.75
16.75
16.75
708
Jul 8, 2026
16.00
16.00
15.84
15.84
15.84
315
Jul 7, 2026
15.54
15.54
15.27
15.27
15.27
402
Jul 6, 2026
15.39
15.39
15.05
15.05
15.05
684
Jul 2, 2026
15.84
15.84
15.43
15.43
15.43
22,555
Jul 1, 2026
15.59
15.59
15.59
15.59
15.59
373
Jun 30, 2026
15.44
15.44
13.56
15.05
15.05
1,834
Jun 29, 2026
14.82
14.82
14.16
14.59
14.59
7,627
Jun 26, 2026
15.24
15.24
14.91
14.91
14.91
421
Jun 25, 2026
15.44
15.44
14.75
14.75
14.75
19,777
Jun 24, 2026
14.64
15.24
13.06
15.24
15.24
28,031
Jun 23, 2026
15.14
15.14
15.14
15.14
15.14
268
Jun 22, 2026
14.89
14.89
14.89
14.89
14.89
455
Jun 18, 2026
16.24
16.24
16.24
16.24
16.24
242
Jun 17, 2026
15.95
15.95
14.85
14.85
14.85
364
Jun 16, 2026
16.79
16.79
14.85
14.85
14.85
1,808
Jun 15, 2026
17.34
17.34
15.46
15.85
15.85
2,587
Jun 12, 2026
16.19
16.19
13.08
14.64
14.64
2,865
Jun 11, 2026
15.74
15.74
15.74
15.74
15.74
485
Jun 10, 2026
14.68
14.68
14.68
14.68
14.68
-
Jun 9, 2026
14.68
14.68
14.68
14.68
14.68
-
Jun 8, 2026
14.94
14.94
14.68
14.68
14.68
951
Jun 5, 2026
12.86
14.39
12.86
14.39
14.39
20,419
Jun 4, 2026
14.59
14.59
13.32
14.59
14.59
21,525
Jun 3, 2026
14.14
14.14
14.14
14.14
14.14
-
Jun 2, 2026
14.64
14.64
14.14
14.14
14.14
350
Jun 1, 2026
13.52
13.52
13.52
13.52
13.52
-
May 29, 2026
13.52
13.52
13.52
13.52
13.52
-
May 28, 2026
13.89
13.89
13.52
13.52
13.52
876
May 27, 2026
13.89
14.05
12.11
13.00
13.00
1,176
May 26, 2026
13.89
13.89
13.89
13.89
13.89
481
May 22, 2026
14.09
14.09
13.74
13.74
13.74
10,866
May 21, 2026
13.09
13.09
12.99
12.99
12.99
530
May 20, 2026
12.01
12.01
12.01
12.01
12.01
445
May 19, 2026
13.84
13.84
13.84
13.84
13.84
-
May 18, 2026
13.84
13.84
13.84
13.84
13.84
206
May 15, 2026
13.79
13.79
12.31
13.50
13.50
1,253
May 14, 2026
13.84
13.84
13.43
13.43
13.43
483
May 13, 2026
12.44
12.44
12.44
12.44
12.44
-
May 12, 2026
11.66
12.44
11.66
12.44
12.44
829
May 11, 2026
12.01
13.49
12.01
13.49
13.49
1,128
May 8, 2026
12.70
12.70
12.70
12.70
12.70
1,647
May 7, 2026
13.74
13.74
13.74
13.74
13.74
295
May 6, 2026
13.89
13.89
13.89
13.89
13.89
332
May 5, 2026
12.84
12.84
12.57
12.57
12.57
475
May 4, 2026
12.34
12.34
12.34
12.34
12.34
-
May 1, 2026
12.34
12.34
11.55
12.34
12.34
681
Apr 30, 2026
12.34
12.34
12.02
12.02
12.02
1,086
Apr 29, 2026
12.39
12.39
10.85
12.13
12.13
1,981
Apr 28, 2026
11.27
11.94
11.27
11.94
11.94
450
Apr 27, 2026
12.39
12.39
11.06
12.39
12.39
8,458
Apr 24, 2026
12.59
12.59
11.98
12.59
12.59
1,027
Apr 23, 2026
12.44
12.44
11.24
11.24
11.24
782
Apr 22, 2026
11.06
12.44
10.90
12.44
12.44
6,469
Apr 21, 2026
12.39
12.39
11.20
12.39
12.39
3,212
Apr 20, 2026
12.59
12.59
11.90
11.90
11.90
827
Apr 17, 2026
12.68
12.68
12.59
12.59
12.59
443
Apr 16, 2026
10.86
12.94
10.86
12.94
12.94
540
Apr 15, 2026
12.99
12.99
10.95
12.99
12.99
1,457
Apr 14, 2026
11.44
11.44
11.44
11.44
11.44
-
Apr 13, 2026
13.04
13.04
11.01
11.44
11.44
1,463
Apr 10, 2026
12.69
12.69
12.43
12.43
12.43
973
Apr 9, 2026
12.29
12.45
11.21
12.45
12.45
3,494
Apr 8, 2026
12.23
12.23
11.46
11.77
11.77
1,406
Apr 7, 2026
12.10
12.10
11.25
11.25
11.25
1,167
Apr 6, 2026
11.44
12.10
11.44
11.94
11.94
1,666
Apr 2, 2026
11.55
11.78
11.12
11.44
11.44
3,245
Apr 1, 2026
11.50
12.19
11.50
11.83
11.83
1,729
Mar 31, 2026
11.43
12.35
10.50
11.50
11.50
4,229
Mar 30, 2026
12.19
12.19
11.89
12.19
12.19
774
Mar 27, 2026
11.54
11.54
11.35
11.40
11.40
4,398
Mar 26, 2026
11.10
11.43
10.36
11.24
11.24
1,509
Mar 25, 2026
11.08
11.08
11.08
11.08
11.08
399
Mar 24, 2026
12.70
12.70
12.17
12.70
12.70
646
Mar 23, 2026
10.67
10.67
10.10
10.10
10.10
7,327
Mar 20, 2026
12.29
12.29
12.29
12.29
12.29
335
Mar 19, 2026
12.29
12.29
11.56
11.56
11.56
416
Mar 18, 2026
0.28029898
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 18, 2026
12.29
12.29
11.94
11.94
11.94
688
Mar 17, 2026
12.29
12.29
10.80
11.94
-5.92
1,273
Mar 16, 2026
12.29
12.29
10.29
11.87
-5.88
9,694
Mar 13, 2026
12.29
12.29
12.29
12.29
-6.09
-
Mar 12, 2026
12.29
12.29
12.00
12.29
-6.09
595
Mar 11, 2026
11.98
11.98
11.98
11.98
-5.94
-
Mar 10, 2026
12.29
12.29
10.74
11.98
-5.94
2,441
Mar 9, 2026
12.29
12.30
12.29
12.30
-6.10
724
Mar 6, 2026
12.04
12.04
12.04
12.04
-5.97
-
Mar 5, 2026
12.29
12.45
11.02
12.04
-5.97
3,191
Mar 4, 2026
12.29
12.45
12.01
12.01
-5.95
1,095
Mar 3, 2026
11.57
12.29
10.70
12.01
-5.95
4,966
Mar 2, 2026
12.29
12.45
11.91
12.45
-6.17
12,813
Feb 27, 2026
12.29
12.29
11.15
12.29
-6.09
29,120
Feb 26, 2026
13.88
13.88
11.89
13.26
-6.57
1,090
Feb 25, 2026
13.72
13.88
11.55
13.88
-6.88
1,367
Feb 24, 2026
13.26
13.26
12.09
12.09
-5.99
2,032
Feb 23, 2026
10.55
12.97
10.55
12.97
-6.43
6,965
Feb 20, 2026
12.90
12.90
12.90
12.90
-6.39
364
Feb 19, 2026
12.26
12.78
10.36
12.26
-6.07
1,551
Feb 18, 2026
12.81
12.97
12.00
12.97
-6.43
2,700
Feb 17, 2026
12.55
12.55
11.36
11.58
-5.74
1,266
Feb 13, 2026
12.01
12.01
12.01
12.01
-5.95
2,230
Feb 12, 2026
13.09
13.09
11.36
12.78
-6.33
1,597
Feb 11, 2026
12.02
12.67
12.02
12.42
-6.16
2,228
Feb 10, 2026
11.00
11.32
10.73
11.10
-5.50
1,057
Feb 9, 2026
10.12
10.57
9.51
9.51
-4.71
1,484
Feb 6, 2026
10.57
10.73
10.57
10.57
-5.24
839
Feb 5, 2026
10.35
10.35
10.35
10.35
-5.13
456
Feb 4, 2026
10.30
10.57
10.30
10.30
-5.10
2,753
Feb 3, 2026
10.57
10.73
10.57
10.57
-5.24
579
Feb 2, 2026
10.57
10.73
10.57
10.73
-5.32
660
Jan 30, 2026
10.57
10.73
10.45
10.45
-5.18
1,614
Jan 29, 2026
10.73
10.73
9.53
10.39
-5.15
2,099
Jan 28, 2026
10.84
10.84
10.67
10.84
-5.37
12,585
Jan 27, 2026
10.65
11.00
10.50
10.51
-5.21
11,728
Jan 26, 2026
10.84
11.00
10.82
11.00
-5.45
3,891
Jan 23, 2026
10.84
11.00
10.84
11.00
-5.45
816
Jan 22, 2026
10.84
11.00
10.65
10.65
-5.28
662
Jan 21, 2026
10.84
11.00
10.84
11.00
-5.45
1,059
Jan 20, 2026
10.84
11.00
10.81
10.81
-5.36
884
Jan 16, 2026
10.44
10.60
10.44
10.44
-5.17
1,791
Jan 15, 2026
10.84
10.84
10.84
10.84
-5.37
221
Jan 14, 2026
10.84
10.84
10.84
10.84
-5.37
138
Jan 13, 2026
10.77
10.77
10.77
10.77
-5.34
2,555
Jan 12, 2026
10.84
11.00
10.84
11.00
-5.45
1,147
Jan 9, 2026
11.00
11.00
10.70
10.70
-5.30
2,832
Jan 8, 2026
10.84
11.00
10.74
11.00
-5.45
2,427
Jan 7, 2026
10.45
10.45
10.45
10.45
-5.18
-
Jan 6, 2026
11.21
11.21
10.37
10.45
-5.18
2,704
Jan 5, 2026
9.83
9.83
9.83
9.83
-4.87
-
Jan 2, 2026
9.82
10.00
9.80
9.83
-4.87
7,966
Dec 31, 2025
9.96
10.12
9.96
9.96
-4.94
877
Dec 30, 2025
10.13
10.13
10.13
10.13
-5.02
222
Dec 29, 2025
9.85
10.14
9.71
10.14
-5.03
2,273
Dec 26, 2025
10.04
10.04
9.37
9.37
-4.64
359
Dec 24, 2025
9.18
9.20
9.18
9.20
-4.56
1,180
Dec 23, 2025
10.24
10.24
10.24
10.24
-5.07
-
Dec 22, 2025
10.08
10.24
10.08
10.24
-5.07
563
Dec 19, 2025
9.75
9.75
9.66
9.75
-4.83
556
Dec 18, 2025
9.49
10.16
9.49
10.16
-5.04
13,173
Dec 17, 2025
11.01
11.01
9.58
9.58
-4.75
570
Dec 16, 2025
10.19
10.19
10.01
10.17
-5.04
625
Dec 15, 2025
10.21
10.37
9.53
9.62
-4.77
1,495
Dec 12, 2025
11.38
11.38
9.27
9.72
-4.82
949
Dec 11, 2025
11.04
11.04
11.04
11.04
-5.47
789
Dec 10, 2025
11.14
11.14
11.14
11.14
-5.52
284
Dec 9, 2025
9.03
11.16
9.03
10.04
-4.98
1,691
Dec 8, 2025
10.41
10.41
10.25
10.41
-5.16
868
Dec 5, 2025
10.01
10.42
9.76
10.22
-5.07
3,631
Dec 4, 2025
9.70
9.70
9.35
9.60
-4.76
1,056
Dec 3, 2025
9.61
9.61
8.78
8.78
-4.35
307
Dec 2, 2025
9.93
10.09
9.93
10.09
-5.00
7,982
Dec 1, 2025
9.50
9.50
9.50
9.50
-4.71
170
Nov 28, 2025
9.65
9.65
9.65
9.65
-4.78
214
Nov 26, 2025
9.70
9.79
8.95
9.79
-4.85
1,460
Nov 25, 2025
9.83
9.83
9.67
9.67
-4.79
237
Nov 24, 2025
9.84
10.04
9.45
9.68
-4.80
1,216
Nov 21, 2025
9.50
9.71
9.50
9.71
-4.81
1,633
Nov 20, 2025
9.76
9.76
8.81
9.56
-4.74
1,488
Nov 19, 2025
9.40
9.54
9.20
9.20
-4.56
562
Nov 18, 2025
9.62
9.62
9.62
9.62
-4.77
1,262
Nov 17, 2025
9.79
9.79
9.79
9.79
-4.85
391
Nov 14, 2025
8.92
9.60
8.92
9.26
-4.59
520
Nov 13, 2025
9.50
9.50
9.50
9.50
-4.71
1,255
Nov 12, 2025
9.60
9.60
9.26
9.60
-4.76
458
Nov 11, 2025
8.57
9.40
8.57
9.30
-4.61
874
Nov 10, 2025
9.41
9.41
9.41
9.41
-4.66
-
Nov 7, 2025
9.41
9.41
9.41
9.41
-4.66
-
Nov 6, 2025
9.41
9.41
9.41
9.41
-4.66
334
Nov 5, 2025
9.25
9.41
9.25
9.40
-4.66
596
Nov 4, 2025
9.46
9.46
9.46
9.46
-4.69
442
Nov 3, 2025
9.47
9.59
9.33
9.49
-4.70
689
Oct 31, 2025
9.52
9.54
9.35
9.51
-4.71
1,883
