|
|
Closing price on 1/23/2026
|
|
| Open |
157.00 |
| High |
157.00 |
| Low |
155.80 |
| Volume |
19,800 |
| Split-adjusted Price |
155.90 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-1.50 / -0.95%
|
157.00
|
157.00
|
155.80
|
155.90
|
156.09
|
155.90
|
19,800
|
|
|
1/22/2026
|
+1.20 / +0.77%
|
156.00
|
157.50
|
156.00
|
157.40
|
156.44
|
157.40
|
14,800
|
|
|
1/21/2026
|
-0.80 / -0.51%
|
157.00
|
157.50
|
156.00
|
156.20
|
156.55
|
156.20
|
17,500
|
|
|
1/20/2026
|
-4.80 / -2.97%
|
160.00
|
160.00
|
155.80
|
157.00
|
157.48
|
157.00
|
64,800
|
|
|
1/19/2026
|
+3.80 / +2.41%
|
158.80
|
166.00
|
158.70
|
161.80
|
162.65
|
161.80
|
43,700
|
|
|
1/16/2026
|
-0.90 / -0.57%
|
159.10
|
160.00
|
158.00
|
158.00
|
158.63
|
158.00
|
39,800
|
|
|
1/15/2026
|
-0.10 / -0.06%
|
159.00
|
160.50
|
158.00
|
158.90
|
159.06
|
158.90
|
9,000
|
|
|
1/14/2026
|
+2.30 / +1.47%
|
157.20
|
159.00
|
156.00
|
159.00
|
156.96
|
159.00
|
22,900
|
|
|
1/13/2026
|
+0.50 / +0.32%
|
156.40
|
157.40
|
156.40
|
156.70
|
156.86
|
156.70
|
12,500
|
|
|
1/12/2026
|
+0.20 / +0.13%
|
156.00
|
157.00
|
156.00
|
156.20
|
156.22
|
156.20
|
7,000
|
|
|
1/9/2026
|
0.00 / 0.00%
|
155.10
|
157.10
|
155.10
|
156.00
|
156.30
|
156.00
|
15,400
|
|
|
1/8/2026
|
-1.00 / -0.64%
|
157.00
|
157.90
|
156.00
|
156.00
|
157.10
|
156.00
|
14,000
|
|
|
1/7/2026
|
+1.40 / +0.90%
|
155.20
|
157.00
|
155.10
|
157.00
|
156.02
|
157.00
|
25,000
|
|
|
1/6/2026
|
+0.10 / +0.06%
|
157.10
|
157.20
|
155.50
|
155.60
|
155.85
|
155.60
|
18,800
|
|
|
1/5/2026
|
-0.90 / -0.58%
|
156.30
|
156.30
|
155.00
|
155.50
|
155.45
|
155.50
|
16,000
|
|
|
12/31/2025
|
-0.10 / -0.06%
|
156.50
|
156.50
|
156.00
|
156.40
|
156.13
|
156.40
|
3,200
|
|
|
12/30/2025
|
+1.30 / +0.84%
|
157.50
|
157.50
|
156.00
|
156.50
|
156.76
|
156.50
|
10,700
|
|
|
12/29/2025
|
+0.20 / +0.13%
|
157.60
|
157.60
|
155.00
|
155.20
|
155.38
|
155.20
|
5,700
|
|
|
12/26/2025
|
-0.30 / -0.19%
|
155.10
|
156.00
|
155.00
|
155.00
|
155.31
|
155.00
|
21,300
|
|
|
12/25/2025
|
-0.10 / -0.06%
|
155.40
|
155.70
|
155.20
|
155.30
|
155.39
|
155.30
|
10,700
|
|
|
12/24/2025
|
-0.10 / -0.06%
|
155.90
|
155.90
|
155.10
|
155.40
|
155.28
|
155.40
|
10,900
|
|
|
12/23/2025
|
0.00 / 0.00%
|
155.50
|
156.90
|
155.50
|
155.50
|
155.92
|
155.50
|
17,600
|
|
|
12/22/2025
|
+3.10 / +2.03%
|
154.10
|
156.30
|
154.00
|
155.50
|
154.68
|
155.50
|
16,700
|
|
|
12/19/2025
|
-1.10 / -0.72%
|
152.50
|
153.50
|
152.30
|
152.40
|
152.77
|
152.40
|
15,300
|
|
|
12/18/2025
|
+0.50 / +0.33%
|
154.40
|
154.40
|
152.20
|
153.50
|
153.12
|
153.50
|
1,400
|
|
|
12/17/2025
|
-1.50 / -0.97%
|
154.30
|
154.50
|
152.90
|
153.00
|
153.61
|
153.00
|
4,400
|
|
|
12/16/2025
|
+1.20 / +0.78%
|
155.00
|
155.00
|
152.30
|
154.50
|
152.90
|
154.50
|
10,500
|
|
|
12/15/2025
|
-1.30 / -0.84%
|
154.00
|
154.60
|
153.30
|
153.30
|
154.00
|
153.30
|
20,300
|
|
|
12/12/2025
|
-0.90 / -0.58%
|
155.20
|
155.50
|
154.50
|
154.60
|
155.02
|
154.60
|
15,700
|
|
|
12/11/2025
|
-0.20 / -0.13%
|
155.70
|
156.40
|
155.30
|
155.50
|
155.68
|
155.50
|
8,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|