NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2025	40.41	41.88	40.28	41.31	40.84	1.45%	297,760
Feb 11, 2025	39.75	41.67	39.53	40.72	40.26	8.76%	397,993
Feb 10, 2025	37.98	38.19	37.43	37.44	37.02	-1.42%	125,089
Feb 7, 2025	38.50	38.61	37.66	37.98	37.55	-1.71%	115,359
Feb 6, 2025	38.51	38.65	38.08	38.64	38.20	0.70%	166,096
Feb 5, 2025	37.88	38.38	37.85	38.37	37.94	1.56%	142,975
Feb 4, 2025	36.57	37.80	36.57	37.78	37.35	2.97%	187,628
Feb 3, 2025	36.30	36.87	35.84	36.69	36.28	-	155,489
Jan 31, 2025	36.73	37.00	36.24	36.69	36.28	-0.43%	220,026
Jan 30, 2025	37.00	37.31	36.72	36.85	36.43	0.60%	143,515
Jan 29, 2025	36.44	37.04	36.29	36.63	36.22	-	141,877
Jan 28, 2025	36.04	36.67	36.04	36.63	36.22	1.36%	151,333
Jan 27, 2025	36.19	36.79	35.94	36.14	35.73	0.31%	183,041
Jan 24, 2025	35.63	36.33	35.63	36.03	35.62	0.33%	146,874
Jan 23, 2025	35.76	36.07	35.62	35.91	35.51	0.14%	204,084
Jan 22, 2025	36.73	36.92	35.83	35.86	35.46	-2.98%	210,491
Jan 21, 2025	37.23	37.51	36.90	36.96	36.54	-0.16%	141,853
Jan 17, 2025	36.99	37.26	36.68	37.02	36.60	0.46%	155,715
Jan 16, 2025	36.60	36.92	36.49	36.85	36.43	0.22%	133,469
Jan 15, 2025	37.19	37.42	36.45	36.77	36.36	0.93%	172,618
Jan 14, 2025	35.50	36.51	35.21	36.43	36.02	2.68%	253,106
Jan 13, 2025	34.80	35.50	34.77	35.48	35.08	0.94%	175,223
Jan 10, 2025	35.55	35.66	34.79	35.15	34.75	-2.90%	180,087
Jan 8, 2025	35.58	36.24	35.58	36.20	35.79	1.03%	122,200
Jan 7, 2025	36.44	36.71	35.59	35.83	35.43	-1.38%	287,848
Jan 6, 2025	36.70	37.13	36.27	36.33	35.92	-1.06%	200,726
Jan 3, 2025	36.53	36.84	36.16	36.72	36.31	1.02%	111,499
Jan 2, 2025	36.67	37.04	36.25	36.35	35.94	-0.55%	209,316
Dec 31, 2024	36.86	36.89	36.44	36.55	36.14	-0.11%	154,939
Dec 30, 2024	36.63	36.85	36.31	36.59	36.18	-0.68%	133,418
Dec 27, 2024	37.15	37.37	36.42	36.84	36.42	-1.52%	174,375
Dec 26, 2024	36.96	37.48	36.66	37.41	36.99	0.73%	132,560
Dec 24, 2024	36.90	37.23	36.84	37.14	36.72	0.68%	115,166
Dec 23, 2024	36.25	37.01	36.25	36.89	36.47	1.04%	164,726
Dec 20, 2024	35.54	36.93	35.54	36.51	36.10	1.50%	833,743
Dec 19, 2024	36.49	36.88	35.89	35.97	35.56	-0.06%	212,674
Dec 18, 2024	37.68	37.88	35.67	35.99	35.58	-4.26%	304,363
Dec 17, 2024	37.80	38.21	37.44	37.59	37.17	-1.13%	195,764
Dec 16, 2024	37.96	38.33	37.76	38.02	37.59	-0.24%	192,189
Dec 13, 2024	37.44	38.13	37.21	38.11	37.68	1.60%	176,802
Dec 12, 2024	37.72	38.02	37.30	37.51	37.09	-0.66%	128,535
Dec 11, 2024	37.92	38.06	37.48	37.76	37.33	0.61%	130,661
Dec 10, 2024	37.81	38.40	37.43	37.53	37.11	1.35%	287,610
Dec 9, 2024	37.65	37.80	37.02	37.03	36.61	-1.65%	149,634
Dec 6, 2024	37.41	37.66	37.15	37.65	37.23	0.97%	125,389
Dec 5, 2024	37.66	37.87	37.28	37.29	36.87	-0.67%	153,101
Dec 4, 2024	37.33	37.65	36.89	37.54	37.12	0.43%	178,575
Dec 3, 2024	37.96	38.13	37.22	37.38	36.96	-1.35%	146,709
Dec 2, 2024	37.84	38.37	37.46	37.89	37.46	-0.11%	189,630
Nov 29, 2024	37.79	38.29	37.25	37.93	37.50	0.61%	121,837
Nov 27, 2024	38.10	38.31	37.68	37.70	37.27	-0.34%	151,570
Nov 26, 2024	37.69	37.90	37.51	37.83	37.40	-0.45%	247,976
Nov 25, 2024	38.60	39.00	37.98	38.00	37.57	-1.17%	269,559
Nov 22, 2024	38.31	38.68	38.22	38.45	38.02	0.44%	193,249
Nov 21, 2024	37.60	38.37	37.40	38.28	37.85	2.08%	132,388
Nov 20, 2024	37.28	37.64	37.02	37.50	37.08	0.13%	102,244
Nov 19, 2024	36.94	37.46	36.93	37.45	37.03	-0.16%	174,955
Nov 18, 2024	37.90	38.10	37.37	37.51	37.09	-0.69%	185,820
Nov 15, 2024	37.93	38.29	37.48	37.77	37.34	-0.26%	109,856
Nov 14, 2024	38.25	38.33	37.56	37.87	37.44	-0.37%	128,102
Nov 13, 2024	38.34	38.76	37.98	38.01	37.58	0.18%	173,811
Nov 12, 2024	38.55	38.70	37.88	37.94	37.51	-1.58%	184,985
Nov 11, 2024	38.25	38.66	37.78	38.55	38.12	2.28%	214,063
Nov 8, 2024	37.71	38.15	37.15	37.69	37.26	-0.05%	168,840
Nov 7, 2024	39.33	39.33	37.67	37.71	37.28	-4.36%	232,140
Nov 6, 2024	38.99	39.75	38.01	39.43	38.99	6.42%	518,617
Nov 5, 2024	36.43	37.21	36.43	37.05	36.63	0.57%	119,411
Nov 4, 2024	36.50	37.07	36.23	36.84	36.00	0.24%	122,365
Nov 1, 2024	36.73	36.98	36.56	36.75	35.91	0.49%	108,833
Oct 31, 2024	37.20	37.38	36.56	36.57	35.73	-1.75%	178,107
Oct 30, 2024	37.13	38.03	36.92	37.22	36.37	-	169,964
Oct 29, 2024	37.43	37.77	37.16	37.22	36.37	-1.27%	130,958
Oct 28, 2024	37.21	38.00	36.99	37.70	36.84	2.50%	382,500
Oct 25, 2024	38.20	38.20	36.78	36.78	35.94	-3.82%	194,179
Oct 24, 2024	37.98	38.25	37.58	38.24	37.37	0.76%	240,936
Oct 23, 2024	36.91	38.21	36.91	37.95	37.08	0.18%	151,629
Oct 22, 2024	37.56	37.91	37.47	37.88	37.01	0.56%	164,179
Oct 21, 2024	38.63	38.66	37.47	37.67	36.81	-2.74%	270,454
Oct 18, 2024	39.18	39.19	38.68	38.73	37.84	-1.20%	123,318
Oct 17, 2024	38.93	39.32	38.66	39.20	38.30	0.33%	134,023
Oct 16, 2024	38.79	39.32	38.66	39.07	38.18	1.88%	150,541
Oct 15, 2024	37.87	38.92	37.54	38.35	37.47	1.72%	165,933
Oct 14, 2024	37.31	37.88	37.05	37.70	36.84	0.96%	140,183
Oct 11, 2024	36.65	37.67	36.65	37.34	36.49	2.02%	170,990
Oct 10, 2024	36.28	36.77	36.28	36.60	35.76	-0.11%	108,145
Oct 9, 2024	36.25	37.17	36.25	36.64	35.80	0.63%	103,110
Oct 8, 2024	36.50	36.64	36.16	36.41	35.58	0.17%	101,628
Oct 7, 2024	36.27	36.56	36.08	36.35	35.52	-0.25%	125,039
Oct 4, 2024	36.24	36.76	36.24	36.44	35.61	1.76%	148,341