NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	38.31	38.68	38.22	38.45	38.45	0.44%	193,249
Nov 21, 2024	37.60	38.37	37.40	38.28	38.28	2.08%	132,388
Nov 20, 2024	37.28	37.64	37.02	37.50	37.50	0.13%	102,244
Nov 19, 2024	36.94	37.46	36.93	37.45	37.45	-0.16%	174,955
Nov 18, 2024	37.90	38.10	37.37	37.51	37.51	-0.69%	185,820
Nov 15, 2024	37.93	38.29	37.48	37.77	37.77	-0.26%	109,856
Nov 14, 2024	38.25	38.33	37.56	37.87	37.87	-0.37%	128,102
Nov 13, 2024	38.34	38.76	37.98	38.01	38.01	0.18%	173,811
Nov 12, 2024	38.55	38.70	37.88	37.94	37.94	-1.58%	184,985
Nov 11, 2024	38.25	38.66	37.78	38.55	38.55	2.28%	214,063
Nov 8, 2024	37.71	38.15	37.15	37.69	37.69	-0.05%	168,840
Nov 7, 2024	39.33	39.33	37.67	37.71	37.71	-4.36%	232,140
Nov 6, 2024	38.99	39.75	38.01	39.43	39.43	6.42%	518,617
Nov 5, 2024	36.43	37.21	36.43	37.05	37.05	0.57%	119,411
Nov 4, 2024	36.50	37.07	36.23	36.84	36.41	0.24%	122,365
Nov 1, 2024	36.73	36.98	36.56	36.75	36.32	0.49%	108,833
Oct 31, 2024	37.20	37.38	36.56	36.57	36.14	-1.75%	178,107
Oct 30, 2024	37.13	38.03	36.92	37.22	36.78	-	169,964
Oct 29, 2024	37.43	37.77	37.16	37.22	36.78	-1.27%	130,958
Oct 28, 2024	37.21	38.00	36.99	37.70	37.26	2.50%	382,500
Oct 25, 2024	38.20	38.20	36.78	36.78	36.35	-3.82%	194,179
Oct 24, 2024	37.98	38.25	37.58	38.24	37.79	0.76%	240,936
Oct 23, 2024	36.91	38.21	36.91	37.95	37.51	0.18%	151,629
Oct 22, 2024	37.56	37.91	37.47	37.88	37.44	0.56%	164,179
Oct 21, 2024	38.63	38.66	37.47	37.67	37.23	-2.74%	270,454
Oct 18, 2024	39.18	39.19	38.68	38.73	38.28	-1.20%	123,318
Oct 17, 2024	38.93	39.32	38.66	39.20	38.74	0.33%	134,023
Oct 16, 2024	38.79	39.32	38.66	39.07	38.61	1.88%	150,541
Oct 15, 2024	37.87	38.92	37.54	38.35	37.90	1.72%	165,933
Oct 14, 2024	37.31	37.88	37.05	37.70	37.26	0.96%	140,183
Oct 11, 2024	36.65	37.67	36.65	37.34	36.90	2.02%	170,990
Oct 10, 2024	36.28	36.77	36.28	36.60	36.17	-0.11%	108,145
Oct 9, 2024	36.25	37.17	36.25	36.64	36.21	0.63%	103,110
Oct 8, 2024	36.50	36.64	36.16	36.41	35.98	0.17%	101,628
Oct 7, 2024	36.27	36.56	36.08	36.35	35.92	-0.25%	125,039
Oct 4, 2024	36.24	36.76	36.24	36.44	36.01	1.76%	148,341
Oct 3, 2024	35.68	36.14	35.56	35.81	35.39	-0.06%	141,017
Oct 2, 2024	35.75	36.33	35.70	35.83	35.41	-0.97%	208,629
Oct 1, 2024	36.67	36.76	35.79	36.18	35.76	-1.90%	183,428
Sep 30, 2024	36.58	37.08	36.46	36.88	36.45	0.35%	94,841
Sep 27, 2024	37.19	37.49	36.69	36.75	36.32	-0.62%	101,902
Sep 26, 2024	37.42	37.50	36.87	36.98	36.55	0.16%	110,871
Sep 25, 2024	37.26	37.32	36.75	36.92	36.49	-1.26%	151,652
Sep 24, 2024	37.60	37.99	37.33	37.39	36.95	-0.56%	116,197
Sep 23, 2024	37.60	37.93	37.27	37.60	37.16	0.21%	117,876
Sep 20, 2024	38.41	38.45	37.27	37.52	37.08	-2.95%	643,640
Sep 19, 2024	38.62	38.87	37.76	38.66	38.21	2.55%	165,513
Sep 18, 2024	37.53	38.62	37.35	37.70	37.26	0.08%	146,017
Sep 17, 2024	37.89	38.48	37.41	37.67	37.23	0.40%	147,573
Sep 16, 2024	37.45	37.76	37.05	37.52	37.08	0.16%	126,305
Sep 13, 2024	36.88	37.47	36.75	37.46	37.02	2.49%	122,603
Sep 12, 2024	36.43	36.62	36.15	36.55	36.12	0.72%	115,271
Sep 11, 2024	36.42	36.42	35.69	36.29	35.86	-1.33%	113,521
Sep 10, 2024	36.72	36.84	36.21	36.78	36.35	0.05%	108,866
Sep 9, 2024	36.69	37.00	36.58	36.76	36.33	0.22%	111,478
Sep 6, 2024	37.48	37.64	36.52	36.68	36.25	-1.93%	109,441
Sep 5, 2024	38.13	38.17	37.16	37.40	36.96	-0.98%	194,745
Sep 4, 2024	37.76	38.24	37.66	37.77	37.33	-0.63%	92,488
Sep 3, 2024	37.91	38.40	37.71	38.01	37.56	-0.63%	196,236
Aug 30, 2024	38.26	38.47	37.99	38.25	37.80	0.66%	142,750
Aug 29, 2024	38.16	38.34	37.55	38.00	37.55	0.16%	165,519
Aug 28, 2024	37.94	38.51	37.75	37.94	37.50	0.03%	158,056
Aug 27, 2024	37.85	38.08	37.63	37.93	37.49	-0.13%	164,209
Aug 26, 2024	38.71	38.98	37.92	37.98	37.53	-1.22%	159,363
Aug 23, 2024	37.23	38.89	36.56	38.45	38.00	4.12%	214,092
Aug 22, 2024	36.36	37.10	36.36	36.93	36.50	1.12%	129,171
Aug 21, 2024	36.69	36.73	36.09	36.52	36.09	0.30%	162,261
Aug 20, 2024	36.72	36.88	36.32	36.41	35.98	-1.30%	206,631
Aug 19, 2024	36.58	36.90	36.46	36.89	36.46	1.18%	143,647
Aug 16, 2024	35.74	36.63	35.74	36.46	36.03	1.79%	113,885
Aug 15, 2024	35.58	36.17	35.29	35.82	35.40	2.78%	169,554
Aug 14, 2024	35.14	35.14	34.60	34.85	34.44	-0.26%	152,592
Aug 13, 2024	34.86	35.03	34.36	34.94	34.53	0.98%	128,915
Aug 12, 2024	34.96	35.52	34.35	34.60	34.19	-0.77%	114,749
Aug 9, 2024	34.75	34.95	34.38	34.87	34.46	-	300,582
Aug 8, 2024	34.82	34.99	34.51	34.87	34.46	1.28%	82,905
Aug 7, 2024	34.91	35.16	34.27	34.43	34.03	-0.17%	119,040
Aug 6, 2024	33.99	34.79	33.88	34.49	34.09	1.03%	183,565
Aug 5, 2024	33.73	34.47	33.04	34.14	33.74	-4.15%	182,797
Aug 2, 2024	35.51	35.80	35.06	35.62	34.75	-2.86%	255,840
Aug 1, 2024	38.18	38.36	36.21	36.67	35.78	-4.36%	374,834
Jul 31, 2024	38.52	39.13	38.30	38.34	37.41	-0.75%	356,714
Jul 30, 2024	38.87	39.19	38.42	38.63	37.69	0.03%	388,575
Jul 29, 2024	39.11	39.28	38.62	38.62	37.68	-1.23%	269,955
Jul 26, 2024	38.69	39.16	38.09	39.10	38.15	2.65%	268,108
Jul 25, 2024	38.45	38.53	37.80	38.09	37.16	-0.34%	412,739
Jul 24, 2024	39.27	39.58	38.14	38.22	37.29	-2.60%	371,173
Jul 23, 2024	39.20	39.89	38.51	39.24	38.29	-0.73%	333,685
Jul 22, 2024	39.19	39.95	38.78	39.53	38.57	0.18%	195,738
Jul 19, 2024	39.32	39.91	39.06	39.46	38.50	0.36%	158,104
Jul 18, 2024	39.80	40.34	38.93	39.32	38.36	-2.19%	200,847
Jul 17, 2024	39.39	40.55	39.38	40.20	39.22	1.06%	310,091
Jul 16, 2024	38.83	39.95	38.76	39.78	38.81	3.41%	260,726
Jul 15, 2024	38.00	39.03	38.00	38.47	37.54	2.56%	275,120
Jul 12, 2024	36.99	37.90	36.75	37.51	36.60	1.96%	253,382
Jul 11, 2024	35.99	36.97	35.76	36.79	35.90	3.17%	276,279
Jul 10, 2024	34.89	35.67	34.89	35.66	34.79	2.59%	197,555
Jul 9, 2024	34.21	34.84	34.17	34.76	33.92	1.22%	207,176
Jul 8, 2024	34.15	34.58	34.15	34.34	33.51	0.59%	148,551
Jul 5, 2024	34.60	34.79	34.12	34.14	33.31	-1.78%	153,210