NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	56.01	56.39	55.63	56.10	56.10	-0.58%	180,502
May 20, 2026	55.47	56.67	55.15	56.43	56.43	1.64%	195,229
May 19, 2026	55.66	56.20	55.36	55.52	55.52	-0.82%	163,981
May 18, 2026	54.96	56.13	54.96	55.98	55.98	2.36%	190,825
May 15, 2026	54.88	55.09	54.34	54.69	54.69	-0.49%	146,574
May 14, 2026	54.92	55.21	54.64	54.96	54.96	0.75%	161,866
May 13, 2026	54.62	55.18	54.47	54.55	54.55	-1.45%	241,803
May 12, 2026	55.45	55.75	55.12	55.35	54.85	-0.59%	236,268
May 11, 2026	56.35	56.69	55.60	55.68	55.18	-1.17%	189,718
May 8, 2026	56.10	56.45	55.86	56.34	55.83	0.23%	125,914
May 7, 2026	56.42	56.66	56.03	56.21	55.70	0.02%	152,326
May 6, 2026	56.16	56.50	55.89	56.20	55.69	0.70%	155,311
May 5, 2026	55.13	56.09	55.13	55.81	55.31	1.92%	125,004
May 4, 2026	55.23	55.94	54.71	54.76	54.27	-1.56%	149,749
May 1, 2026	55.58	56.24	55.35	55.63	55.13	0.32%	203,875
Apr 30, 2026	54.45	56.91	54.45	55.45	54.95	1.54%	193,791
Apr 29, 2026	56.39	57.21	54.26	54.61	54.12	-2.66%	224,678
Apr 28, 2026	56.15	57.02	56.10	56.10	55.59	0.48%	109,780
Apr 27, 2026	55.87	56.47	55.80	55.83	55.33	-0.07%	295,031
Apr 24, 2026	56.21	56.38	55.69	55.87	55.37	-0.73%	121,436
Apr 23, 2026	55.65	56.35	55.65	56.28	55.77	1.19%	93,967
Apr 22, 2026	55.72	56.17	55.47	55.62	55.12	-0.16%	98,805
Apr 21, 2026	56.12	56.50	55.66	55.71	55.21	-0.92%	153,673
Apr 20, 2026	56.47	56.79	56.21	56.23	55.72	-0.67%	86,546
Apr 17, 2026	56.49	57.84	56.49	56.61	56.10	1.13%	170,207
Apr 16, 2026	55.58	56.35	55.58	55.98	55.47	0.23%	160,996
Apr 15, 2026	55.75	55.95	55.08	55.85	55.35	-0.13%	78,086
Apr 14, 2026	56.09	56.32	55.60	55.92	55.41	-0.73%	123,363
Apr 13, 2026	55.81	56.34	55.03	56.33	55.82	0.55%	111,945
Apr 10, 2026	56.45	56.45	55.40	56.02	55.51	-0.87%	148,844
Apr 9, 2026	55.39	56.62	55.31	56.51	56.00	1.45%	140,553
Apr 8, 2026	55.34	56.09	55.32	55.70	55.20	2.41%	115,529
Apr 7, 2026	53.85	54.45	53.38	54.39	53.90	1.00%	131,921
Apr 6, 2026	53.43	54.01	53.43	53.85	53.36	0.71%	102,380
Apr 2, 2026	52.17	53.60	52.17	53.47	52.99	0.91%	113,749
Apr 1, 2026	52.55	53.56	52.25	52.99	52.51	0.97%	155,189
Mar 31, 2026	51.98	52.61	51.75	52.48	52.01	1.37%	154,292
Mar 30, 2026	51.61	51.83	50.98	51.77	51.30	0.88%	240,029
Mar 27, 2026	51.58	51.93	51.23	51.32	50.86	-0.75%	155,998
Mar 26, 2026	51.56	51.95	51.44	51.71	51.24	-0.25%	98,483
Mar 25, 2026	52.02	52.23	51.36	51.84	51.37	0.56%	178,575
Mar 24, 2026	51.24	52.16	51.20	51.55	51.08	-0.46%	206,903
Mar 23, 2026	51.57	52.90	51.56	51.79	51.32	1.95%	194,261
Mar 20, 2026	51.06	51.14	50.66	50.80	50.34	-0.26%	333,746
Mar 19, 2026	50.61	51.38	50.44	50.93	50.47	0.20%	173,338
Mar 18, 2026	50.34	51.30	50.34	50.83	50.37	0.32%	250,889
Mar 17, 2026	51.10	51.21	50.64	50.67	50.21	-0.20%	155,389
Mar 16, 2026	51.00	51.54	50.72	50.77	50.31	0.46%	165,764
Mar 13, 2026	51.15	51.68	50.31	50.54	50.08	-0.41%	176,137
Mar 12, 2026	49.90	50.81	49.69	50.75	50.29	0.53%	195,337