NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	51.51	52.11	51.21	51.86	-	0.99%	55,359
Dec 17, 2025	51.22	51.71	51.15	51.35	51.35	0.21%	129,767
Dec 16, 2025	51.30	51.42	50.80	51.24	51.24	0.29%	145,792
Dec 15, 2025	51.70	51.83	50.95	51.09	51.09	-0.37%	190,782
Dec 12, 2025	51.51	51.51	50.97	51.28	51.28	0.12%	295,066
Dec 11, 2025	50.40	51.40	50.31	51.22	51.22	1.73%	171,292
Dec 10, 2025	49.40	50.88	49.21	50.35	50.35	2.05%	163,961
Dec 9, 2025	50.00	50.65	49.25	49.34	49.34	0.71%	192,762
Dec 8, 2025	49.17	49.49	48.80	48.99	48.99	-0.16%	160,286
Dec 5, 2025	48.21	49.22	48.21	49.07	49.07	1.18%	166,367
Dec 4, 2025	48.03	48.76	47.98	48.50	48.50	0.46%	96,718
Dec 3, 2025	47.63	48.40	47.49	48.28	48.28	1.81%	165,593
Dec 2, 2025	47.41	47.95	47.23	47.42	47.42	0.36%	129,186
Dec 1, 2025	46.48	47.38	46.44	47.25	47.25	1.74%	177,135
Nov 28, 2025	46.62	46.62	46.42	46.44	46.44	-0.15%	57,295
Nov 26, 2025	46.24	46.76	46.24	46.51	46.51	-0.02%	131,550
Nov 25, 2025	46.14	46.58	46.14	46.52	46.52	1.24%	125,770
Nov 24, 2025	46.03	46.47	45.68	45.95	45.95	-0.58%	130,445
Nov 21, 2025	45.46	46.50	45.45	46.22	46.22	1.99%	240,726
Nov 20, 2025	45.25	45.71	44.98	45.32	45.32	0.62%	198,803
Nov 19, 2025	44.78	45.20	44.63	45.04	45.04	0.33%	119,157
Nov 18, 2025	44.75	45.72	44.36	44.89	44.89	0.31%	131,278
Nov 17, 2025	45.45	45.81	44.54	44.75	44.75	-1.54%	137,660
Nov 14, 2025	45.91	45.91	45.28	45.45	45.45	-1.02%	109,744
Nov 13, 2025	45.81	46.30	45.37	45.92	45.92	-0.35%	204,758
Nov 12, 2025	46.19	46.80	45.85	46.08	46.08	-0.24%	144,172
Nov 11, 2025	45.94	46.49	45.94	46.19	46.19	0.48%	146,716
Nov 10, 2025	45.39	46.08	45.21	45.97	45.97	0.55%	154,930
Nov 7, 2025	45.77	46.26	45.42	45.72	45.22	-0.11%	199,253
Nov 6, 2025	46.50	46.89	45.68	45.77	45.27	-1.93%	145,031
Nov 5, 2025	46.30	46.76	46.14	46.67	46.16	1.17%	201,964
Nov 4, 2025	46.57	46.88	45.62	46.13	45.63	-1.20%	203,650
Nov 3, 2025	46.39	46.92	45.54	46.69	46.18	0.93%	364,788
Oct 31, 2025	45.41	46.82	45.22	46.26	45.75	2.01%	462,884
Oct 30, 2025	44.35	45.76	44.35	45.35	44.85	2.28%	386,159
Oct 29, 2025	43.47	45.00	43.33	44.34	43.86	5.52%	417,668
Oct 28, 2025	41.85	42.61	41.71	42.02	41.56	0.45%	237,665
Oct 27, 2025	42.47	42.53	41.76	41.83	41.37	-1.44%	153,046
Oct 24, 2025	41.95	42.44	41.84	42.44	41.98	1.65%	649,491
Oct 23, 2025	42.36	42.37	41.75	41.75	41.29	-1.16%	149,605
Oct 22, 2025	42.04	42.45	42.00	42.24	41.78	0.76%	145,608
Oct 21, 2025	42.01	42.37	41.89	41.92	41.46	-0.26%	153,128
Oct 20, 2025	41.60	42.18	41.60	42.03	41.57	1.33%	124,673
Oct 17, 2025	41.33	41.81	40.59	41.48	41.03	1.15%	193,915
Oct 16, 2025	41.86	42.04	40.79	41.01	40.56	-2.31%	192,504
Oct 15, 2025	42.36	42.60	41.77	41.98	41.52	-0.97%	168,040
Oct 14, 2025	41.61	42.54	41.14	42.39	41.93	1.58%	251,651
Oct 13, 2025	41.65	42.00	41.47	41.73	41.27	0.58%	188,491
Oct 10, 2025	42.09	42.67	41.45	41.49	41.04	-1.50%	226,292
Oct 9, 2025	42.36	42.53	41.60	42.12	41.66	-0.26%	161,671