NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	44.98	45.01	44.17	44.72	44.72	-1.74%	168,352
Jul 31, 2025	44.85	45.66	44.11	45.51	45.51	0.69%	250,274
Jul 30, 2025	45.89	46.23	45.16	45.20	45.20	-1.16%	194,183
Jul 29, 2025	44.80	46.38	44.80	45.73	45.73	2.83%	191,080
Jul 28, 2025	44.39	44.51	44.14	44.47	44.47	0.23%	160,790
Jul 25, 2025	44.15	44.48	44.05	44.37	44.37	0.07%	123,285
Jul 24, 2025	44.89	45.45	44.07	44.34	44.34	-2.05%	175,314
Jul 23, 2025	45.53	45.60	45.01	45.27	45.27	-0.20%	140,969
Jul 22, 2025	45.56	46.09	45.35	45.36	45.36	-0.48%	118,443
Jul 21, 2025	45.77	46.31	45.58	45.58	45.58	-0.46%	151,277
Jul 18, 2025	46.27	46.44	45.76	45.79	45.79	-0.87%	275,158
Jul 17, 2025	45.34	46.21	45.34	46.19	46.19	1.49%	203,242
Jul 16, 2025	45.53	45.68	44.91	45.51	45.51	0.15%	139,290
Jul 15, 2025	46.75	46.76	45.35	45.44	45.44	-2.74%	107,464
Jul 14, 2025	46.40	46.87	46.39	46.72	46.72	1.06%	105,203
Jul 11, 2025	46.76	46.76	46.19	46.23	46.23	-1.28%	156,863
Jul 10, 2025	46.48	46.89	46.44	46.83	46.83	0.99%	167,792
Jul 9, 2025	46.13	46.38	45.89	46.37	46.37	0.69%	181,885
Jul 8, 2025	46.39	46.77	45.95	46.05	46.05	-0.30%	135,821
Jul 7, 2025	46.14	46.70	46.08	46.19	46.19	-0.32%	152,463
Jul 3, 2025	45.98	46.45	45.68	46.34	46.34	1.00%	82,909
Jul 2, 2025	45.49	45.89	45.20	45.88	45.88	1.15%	109,259
Jul 1, 2025	44.07	45.60	44.07	45.36	45.36	2.44%	177,497
Jun 30, 2025	44.91	44.93	44.16	44.28	44.28	-0.72%	219,598
Jun 27, 2025	44.99	45.10	44.40	44.60	44.60	-0.69%	300,479
Jun 26, 2025	44.43	45.06	44.43	44.91	44.91	1.38%	151,715
Jun 25, 2025	44.06	44.41	43.82	44.30	44.30	0.54%	156,427
Jun 24, 2025	43.99	44.63	43.97	44.06	44.06	0.69%	152,355
Jun 23, 2025	42.33	43.76	42.33	43.76	43.76	3.04%	226,314
Jun 20, 2025	42.45	42.71	42.25	42.47	42.47	0.38%	205,056
Jun 18, 2025	41.88	42.79	41.67	42.31	42.31	0.88%	138,805
Jun 17, 2025	42.12	42.52	41.94	41.94	41.94	-1.08%	168,853
Jun 16, 2025	42.44	42.75	42.19	42.40	42.40	-0.02%	154,466
Jun 13, 2025	42.56	42.91	42.27	42.41	42.41	-1.53%	138,700
Jun 12, 2025	42.83	43.12	42.60	43.07	43.07	0.02%	138,866
Jun 11, 2025	43.44	43.70	42.94	43.06	43.06	-0.71%	135,640
Jun 10, 2025	43.46	43.85	43.28	43.37	43.37	0.32%	97,977
Jun 9, 2025	43.17	43.44	43.11	43.23	43.23	0.09%	164,423
Jun 6, 2025	43.27	43.51	42.98	43.19	43.19	1.17%	160,345
Jun 5, 2025	42.90	42.98	42.63	42.69	42.69	-0.51%	114,723
Jun 4, 2025	43.00	43.17	42.79	42.91	42.91	-0.39%	137,822
Jun 3, 2025	42.42	43.10	42.39	43.08	43.08	1.13%	192,929
Jun 2, 2025	42.03	42.74	41.38	42.60	42.60	1.04%	181,307
May 30, 2025	42.17	42.45	42.09	42.16	42.16	-0.26%	109,025
May 29, 2025	42.16	42.27	41.91	42.27	42.27	0.45%	98,205
May 28, 2025	42.48	42.57	42.06	42.08	42.08	-1.29%	106,060
May 27, 2025	42.19	42.69	42.06	42.63	42.63	1.67%	155,201
May 23, 2025	41.36	42.18	41.36	41.93	41.93	-0.31%	265,500
May 22, 2025	41.87	42.34	41.87	42.06	42.06	-0.14%	125,128
May 21, 2025	42.39	42.79	42.08	42.12	42.12	-1.57%	128,997