NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	44.38	45.73	44.38	45.53	45.53	3.10%	251,214
Aug 21, 2025	44.29	44.70	44.02	44.16	44.16	-0.59%	95,082
Aug 20, 2025	44.12	44.43	44.12	44.42	44.42	0.82%	129,079
Aug 19, 2025	44.25	44.52	44.06	44.06	44.06	-0.41%	122,237
Aug 18, 2025	43.68	44.34	43.61	44.24	44.24	1.19%	135,118
Aug 15, 2025	45.01	45.01	43.67	43.72	43.72	-2.74%	146,241
Aug 14, 2025	44.95	45.35	44.70	44.95	44.95	-0.97%	180,028
Aug 13, 2025	45.16	46.12	45.00	45.39	45.39	0.67%	503,419
Aug 12, 2025	45.00	45.09	44.63	45.09	45.09	0.42%	344,497
Aug 11, 2025	44.77	45.11	44.58	44.90	44.90	-0.22%	149,904
Aug 8, 2025	45.01	45.23	44.90	45.00	44.50	0.51%	118,545
Aug 7, 2025	45.48	45.48	44.70	44.77	44.28	-1.28%	120,700
Aug 6, 2025	45.71	46.05	45.33	45.35	44.85	-0.61%	167,317
Aug 5, 2025	45.92	46.01	45.40	45.63	45.13	-0.72%	202,975
Aug 4, 2025	44.97	45.98	44.92	45.96	45.45	2.77%	135,829
Aug 1, 2025	44.98	45.01	44.17	44.72	44.23	-1.74%	168,552
Jul 31, 2025	44.85	45.66	44.11	45.51	45.01	0.69%	250,274
Jul 30, 2025	45.89	46.23	45.16	45.20	44.70	-1.16%	194,183
Jul 29, 2025	44.80	46.38	44.80	45.73	45.23	2.83%	191,080
Jul 28, 2025	44.39	44.51	44.14	44.47	43.98	0.23%	160,790
Jul 25, 2025	44.15	44.48	44.05	44.37	43.88	0.07%	123,285
Jul 24, 2025	44.89	45.45	44.07	44.34	43.85	-2.05%	175,314
Jul 23, 2025	45.53	45.60	45.01	45.27	44.77	-0.20%	140,969
Jul 22, 2025	45.56	46.09	45.35	45.36	44.86	-0.48%	118,443
Jul 21, 2025	45.77	46.31	45.58	45.58	45.08	-0.46%	151,277
Jul 18, 2025	46.27	46.44	45.76	45.79	45.29	-0.87%	275,158
Jul 17, 2025	45.34	46.21	45.34	46.19	45.68	1.49%	203,242
Jul 16, 2025	45.53	45.68	44.91	45.51	45.01	0.15%	139,290
Jul 15, 2025	46.75	46.76	45.35	45.44	44.94	-2.74%	107,464
Jul 14, 2025	46.40	46.87	46.39	46.72	46.21	1.06%	105,203
Jul 11, 2025	46.76	46.76	46.19	46.23	45.72	-1.28%	156,863
Jul 10, 2025	46.48	46.89	46.44	46.83	46.31	0.99%	167,792
Jul 9, 2025	46.13	46.38	45.89	46.37	45.86	0.69%	181,885
Jul 8, 2025	46.39	46.77	45.95	46.05	45.54	-0.30%	135,821
Jul 7, 2025	46.14	46.70	46.08	46.19	45.68	-0.32%	152,463
Jul 3, 2025	45.98	46.45	45.68	46.34	45.83	1.00%	82,909
Jul 2, 2025	45.49	45.89	45.20	45.88	45.38	1.15%	109,259
Jul 1, 2025	44.07	45.60	44.07	45.36	44.86	2.44%	177,497
Jun 30, 2025	44.91	44.93	44.16	44.28	43.79	-0.72%	219,598
Jun 27, 2025	44.99	45.10	44.40	44.60	44.11	-0.69%	300,479
Jun 26, 2025	44.43	45.06	44.43	44.91	44.42	1.38%	151,715
Jun 25, 2025	44.06	44.41	43.82	44.30	43.81	0.54%	156,427
Jun 24, 2025	43.99	44.63	43.97	44.06	43.58	0.69%	152,355
Jun 23, 2025	42.33	43.76	42.33	43.76	43.28	3.04%	226,314
Jun 20, 2025	42.45	42.71	42.25	42.47	42.00	0.38%	205,056
Jun 18, 2025	41.88	42.79	41.67	42.31	41.84	0.88%	138,805
Jun 17, 2025	42.12	42.52	41.94	41.94	41.48	-1.08%	168,853
Jun 16, 2025	42.44	42.75	42.19	42.40	41.93	-0.02%	154,466
Jun 13, 2025	42.56	42.91	42.27	42.41	41.94	-1.53%	138,700
Jun 12, 2025	42.83	43.12	42.60	43.07	42.60	0.02%	138,866