NTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	60.47	60.48	59.49	59.67	59.67	-0.98%	164,187
Jul 1, 2026	59.50	60.87	59.22	60.26	60.26	1.28%	178,626
Jun 30, 2026	59.69	60.17	59.15	59.50	59.50	-0.03%	231,641
Jun 29, 2026	60.01	60.09	59.15	59.52	59.52	-1.36%	266,759
Jun 26, 2026	59.88	60.35	59.24	60.34	60.34	1.34%	736,352
Jun 25, 2026	58.51	59.54	58.51	59.54	59.54	1.60%	139,647
Jun 24, 2026	58.78	59.17	58.45	58.60	58.60	-0.56%	310,921
Jun 23, 2026	58.80	59.38	58.55	58.93	58.93	0.32%	190,124
Jun 22, 2026	58.78	59.37	57.91	58.74	58.74	0.27%	222,568
Jun 18, 2026	58.59	58.88	58.29	58.58	58.58	0.90%	266,873
Jun 17, 2026	58.60	59.17	57.71	58.06	58.06	-1.78%	200,735
Jun 16, 2026	58.85	59.36	58.25	59.11	59.11	1.11%	243,051
Jun 15, 2026	58.99	58.99	58.23	58.46	58.46	-0.60%	211,704
Jun 12, 2026	58.54	59.00	58.34	58.81	58.81	1.19%	224,949
Jun 11, 2026	58.78	59.18	58.10	58.12	58.12	-0.22%	243,539
Jun 10, 2026	58.41	58.87	58.13	58.25	58.25	0.43%	158,333
Jun 9, 2026	58.66	59.27	57.97	58.00	58.00	-0.28%	196,595
Jun 8, 2026	58.30	58.72	58.03	58.16	58.16	0.43%	121,282
Jun 5, 2026	57.85	58.40	57.51	57.91	57.91	0.59%	105,557
Jun 4, 2026	56.46	57.95	56.46	57.57	57.57	3.43%	204,822
Jun 3, 2026	57.24	57.24	55.61	55.66	55.66	-3.74%	286,718
Jun 2, 2026	55.88	58.06	55.88	57.82	57.82	3.05%	484,175
Jun 1, 2026	56.12	56.31	55.60	56.11	56.11	-0.62%	217,137
May 29, 2026	56.66	57.12	55.85	56.46	56.46	-0.88%	342,648
May 28, 2026	57.00	57.85	56.44	56.96	56.96	1.15%	250,191
May 27, 2026	56.77	56.91	55.95	56.31	56.31	-0.71%	137,142
May 26, 2026	56.03	56.89	56.00	56.71	56.71	1.25%	137,713
May 22, 2026	56.20	56.43	55.79	56.01	56.01	-0.16%	160,952
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	-0.55%	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