NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	39.22	39.90	39.19	39.38	39.38	0.72%	156,555
Apr 24, 2025	39.54	40.18	38.93	39.10	39.10	2.09%	262,135
Apr 23, 2025	38.50	39.15	37.86	38.30	38.30	0.90%	235,992
Apr 22, 2025	37.55	38.29	37.47	37.96	37.96	2.29%	176,676
Apr 21, 2025	37.24	37.30	36.81	37.11	37.11	-0.99%	193,870
Apr 17, 2025	37.16	37.84	37.16	37.48	37.48	0.67%	137,015
Apr 16, 2025	36.90	37.31	36.78	37.23	37.23	0.98%	140,111
Apr 15, 2025	36.42	37.30	36.42	36.87	36.87	1.24%	135,656
Apr 14, 2025	35.91	36.73	35.57	36.42	36.42	2.10%	174,303
Apr 11, 2025	35.38	36.23	34.90	35.67	35.67	0.59%	180,944
Apr 10, 2025	36.24	36.48	34.86	35.46	35.46	-4.08%	196,104
Apr 9, 2025	35.57	38.14	34.93	36.97	36.97	3.38%	254,930
Apr 8, 2025	36.85	37.22	35.39	35.76	35.76	-0.64%	202,973
Apr 7, 2025	35.33	37.74	35.07	35.99	35.99	-0.69%	230,905
Apr 4, 2025	35.76	36.50	35.34	36.24	36.24	-2.24%	259,862
Apr 3, 2025	38.02	38.31	36.98	37.07	37.07	-5.67%	225,081
Apr 2, 2025	38.45	39.37	38.45	39.30	39.30	0.98%	102,177
Apr 1, 2025	38.62	39.20	38.62	38.92	38.92	-	131,203
Mar 31, 2025	38.41	39.14	38.26	38.92	38.92	0.62%	195,294
Mar 28, 2025	39.33	39.33	38.49	38.68	38.68	-1.63%	113,556
Mar 27, 2025	39.48	39.75	39.02	39.32	39.32	-0.10%	110,300
Mar 26, 2025	39.48	39.81	39.26	39.36	39.36	0.15%	109,007
Mar 25, 2025	39.40	39.77	39.28	39.30	39.30	-0.23%	179,189
Mar 24, 2025	38.27	39.48	38.09	39.39	39.39	2.85%	149,386
Mar 21, 2025	38.19	38.62	38.02	38.30	38.30	-0.55%	417,802
Mar 20, 2025	38.20	38.95	38.20	38.51	38.51	-0.13%	161,946
Mar 19, 2025	38.55	38.79	36.76	38.56	38.56	0.10%	187,475
Mar 18, 2025	37.82	38.57	37.82	38.52	38.52	1.61%	180,444
Mar 17, 2025	37.86	38.25	37.62	37.91	37.91	0.08%	144,083
Mar 14, 2025	37.70	38.00	37.62	37.88	37.88	1.15%	172,091
Mar 13, 2025	37.45	38.17	37.31	37.45	37.45	-0.03%	236,457
Mar 12, 2025	36.94	37.54	36.44	37.46	37.46	1.74%	275,635
Mar 11, 2025	36.29	37.10	36.29	36.82	36.82	1.71%	271,914
Mar 10, 2025	36.48	36.77	36.04	36.20	36.20	-2.00%	253,896
Mar 7, 2025	36.92	37.07	36.30	36.94	36.94	0.14%	139,673
Mar 6, 2025	37.05	37.21	36.61	36.89	36.89	-1.07%	274,942
Mar 5, 2025	38.02	38.36	37.21	37.29	37.29	-2.00%	169,513
Mar 4, 2025	38.35	38.72	37.85	38.05	38.05	-2.11%	265,156
Mar 3, 2025	38.83	39.22	38.62	38.87	38.87	0.18%	170,476
Feb 28, 2025	39.15	39.50	38.49	38.80	38.80	-0.36%	278,591
Feb 27, 2025	39.12	39.49	38.73	38.94	38.94	-0.92%	120,681
Feb 26, 2025	38.96	39.34	38.54	39.30	39.30	0.43%	185,815
Feb 25, 2025	38.57	39.52	38.40	39.13	39.13	1.56%	241,105
Feb 24, 2025	38.41	39.00	38.10	38.53	38.53	0.03%	219,086
Feb 21, 2025	39.85	39.90	38.51	38.52	38.09	-2.41%	148,424
Feb 20, 2025	39.67	40.12	39.05	39.47	39.02	-0.73%	171,744
Feb 19, 2025	40.25	40.38	38.75	39.76	39.31	-2.31%	204,093
Feb 18, 2025	40.10	40.93	39.81	40.70	40.24	1.09%	148,628
Feb 14, 2025	40.50	40.68	40.20	40.26	39.81	-0.42%	139,445
Feb 13, 2025	41.56	41.73	40.21	40.43	39.97	-2.13%	212,621