NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2025	42.87	42.89	42.60	42.79	42.79	-0.37%	103,749
May 19, 2025	42.55	42.95	42.55	42.95	42.95	0.12%	113,532
May 16, 2025	42.93	42.94	42.43	42.90	42.90	-0.12%	118,936
May 15, 2025	42.61	43.09	42.60	42.95	42.95	1.15%	148,752
May 14, 2025	42.63	42.97	42.39	42.46	42.46	-0.84%	144,655
May 13, 2025	42.42	42.91	42.06	42.82	42.82	1.71%	239,120
May 12, 2025	41.75	42.47	41.73	42.10	42.10	2.46%	325,138
May 9, 2025	41.03	41.24	40.79	41.09	41.09	0.22%	152,722
May 8, 2025	40.80	41.23	40.32	41.00	41.00	0.56%	202,081
May 7, 2025	40.85	41.42	40.53	40.77	40.77	-0.10%	206,411
May 6, 2025	40.63	41.10	40.33	40.81	40.37	-0.51%	168,013
May 5, 2025	40.98	41.61	40.91	41.02	40.58	-0.56%	143,875
May 2, 2025	40.91	41.42	40.91	41.25	40.81	1.55%	185,010
May 1, 2025	40.11	40.89	39.80	40.62	40.19	1.10%	180,021
Apr 30, 2025	39.97	40.56	39.74	40.18	39.75	-0.69%	204,825
Apr 29, 2025	40.37	40.73	40.00	40.46	40.03	-0.05%	237,485
Apr 28, 2025	39.35	40.48	39.35	40.48	40.05	2.79%	228,443
Apr 25, 2025	39.22	39.90	39.19	39.38	38.96	0.72%	156,555
Apr 24, 2025	39.54	40.18	38.93	39.10	38.68	2.09%	262,135
Apr 23, 2025	38.50	39.15	37.86	38.30	37.89	0.90%	235,992
Apr 22, 2025	37.55	38.29	37.47	37.96	37.56	2.29%	176,676
Apr 21, 2025	37.24	37.30	36.81	37.11	36.71	-0.99%	193,870
Apr 17, 2025	37.16	37.84	37.16	37.48	37.08	0.67%	137,015
Apr 16, 2025	36.90	37.31	36.78	37.23	36.83	0.98%	140,111
Apr 15, 2025	36.42	37.30	36.42	36.87	36.48	1.24%	135,656
Apr 14, 2025	35.91	36.73	35.57	36.42	36.03	2.10%	174,303
Apr 11, 2025	35.38	36.23	34.90	35.67	35.29	0.59%	180,944
Apr 10, 2025	36.24	36.48	34.86	35.46	35.08	-4.08%	196,104
Apr 9, 2025	35.57	38.14	34.93	36.97	36.58	3.38%	254,930
Apr 8, 2025	36.85	37.22	35.39	35.76	35.38	-0.64%	202,973
Apr 7, 2025	35.33	37.74	35.07	35.99	35.61	-0.69%	230,905
Apr 4, 2025	35.76	36.50	35.34	36.24	35.85	-2.24%	259,862
Apr 3, 2025	38.02	38.31	36.98	37.07	36.67	-5.67%	225,081
Apr 2, 2025	38.45	39.37	38.45	39.30	38.88	0.98%	102,177
Apr 1, 2025	38.62	39.20	38.62	38.92	38.50	-	131,203
Mar 31, 2025	38.41	39.14	38.26	38.92	38.50	0.62%	195,294
Mar 28, 2025	39.33	39.33	38.49	38.68	38.27	-1.63%	113,556
Mar 27, 2025	39.48	39.75	39.02	39.32	38.90	-0.10%	110,300