NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	38.02	38.12	37.43	38.01	-	-3.30%	81,742
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
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