|
Closing price on 10/23/2026
|
|
| Open |
125.20 |
| High |
128.10 |
| Low |
125.20 |
| Volume |
15,900 |
| Split-adjusted Price |
126.60 |
There is no data on 10/25/2026. Display data on 10/23/2026 instead.
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/23/2026
|
-1.60 / -1.25%
|
125.20
|
128.10
|
125.20
|
126.60
|
126.31
|
126.60
|
15,900
|
|
|
10/22/2026
|
+0.50 / +0.37%
|
133.00
|
134.20
|
133.00
|
134.20
|
133.58
|
128.20
|
12,800
|
|
|
10/21/2026
|
+0.90 / +0.68%
|
131.70
|
133.70
|
131.70
|
133.70
|
132.81
|
127.72
|
28,100
|
|
|
10/20/2026
|
+0.70 / +0.53%
|
131.10
|
132.80
|
131.00
|
132.80
|
132.31
|
126.86
|
17,200
|
|
|
10/19/2026
|
-0.80 / -0.60%
|
133.10
|
133.10
|
132.10
|
132.10
|
132.94
|
126.19
|
800
|
|
|
10/16/2026
|
+0.20 / +0.15%
|
133.20
|
133.50
|
131.00
|
132.90
|
132.69
|
126.96
|
4,100
|
|
|
10/15/2026
|
+2.10 / +1.61%
|
130.10
|
132.70
|
130.10
|
132.70
|
131.74
|
126.77
|
7,200
|
|
|
10/14/2026
|
-0.90 / -0.68%
|
132.00
|
132.50
|
130.10
|
130.60
|
131.47
|
124.76
|
6,800
|
|
|
10/13/2026
|
0.00 / 0.00%
|
131.00
|
132.00
|
130.50
|
131.50
|
131.09
|
125.62
|
17,900
|
|
|
10/12/2026
|
0.00 / 0.00%
|
131.50
|
131.90
|
131.20
|
131.50
|
131.54
|
125.62
|
12,200
|
|
|
10/9/2026
|
-0.60 / -0.45%
|
131.40
|
133.20
|
131.40
|
131.50
|
131.95
|
125.62
|
1,200
|
|
|
10/8/2026
|
+1.00 / +0.76%
|
131.10
|
132.10
|
131.10
|
132.10
|
131.58
|
126.19
|
2,400
|
|
|
10/7/2026
|
-1.30 / -0.98%
|
131.00
|
131.60
|
131.00
|
131.10
|
131.05
|
125.24
|
5,500
|
|
|
10/6/2026
|
-0.80 / -0.60%
|
133.00
|
133.00
|
130.90
|
132.40
|
131.26
|
126.48
|
3,700
|
|
|
10/5/2026
|
-0.20 / -0.15%
|
133.70
|
133.80
|
133.20
|
133.20
|
133.32
|
127.24
|
2,300
|
|
|
10/2/2026
|
+0.10 / +0.08%
|
133.80
|
133.80
|
132.20
|
133.40
|
133.47
|
127.44
|
2,700
|
|
|
10/1/2026
|
+0.30 / +0.23%
|
133.80
|
133.80
|
132.50
|
133.30
|
133.28
|
127.34
|
10,800
|
|
|
9/30/2026
|
+1.70 / +1.29%
|
132.30
|
133.00
|
132.00
|
133.00
|
132.38
|
127.05
|
5,300
|
|
|
9/29/2026
|
+1.00 / +0.77%
|
131.50
|
131.50
|
130.40
|
131.30
|
130.90
|
125.43
|
7,800
|
|
|
9/28/2026
|
-0.10 / -0.08%
|
130.90
|
130.90
|
129.90
|
130.30
|
130.25
|
124.47
|
21,500
|
|
|
9/25/2026
|
+0.60 / +0.46%
|
130.80
|
131.00
|
130.00
|
130.40
|
130.48
|
124.57
|
3,100
|
|
|
9/24/2026
|
0.00 / 0.00%
|
129.80
|
130.80
|
129.00
|
129.80
|
130.46
|
124.00
|
17,000
|
|
|
9/23/2026
|
0.00 / 0.00%
|
129.80
|
130.00
|
129.70
|
129.80
|
129.87
|
124.00
|
900
|
|
|
9/22/2026
|
+0.30 / +0.23%
|
129.80
|
129.90
|
129.80
|
129.80
|
129.81
|
124.00
|
1,600
|
|
|
9/21/2026
|
+0.50 / +0.39%
|
129.00
|
129.80
|
129.00
|
129.50
|
129.49
|
123.71
|
11,500
|
|
|
9/18/2026
|
0.00 / 0.00%
|
129.30
|
129.50
|
128.90
|
129.00
|
129.17
|
123.23
|
8,600
|
|
|
9/17/2026
|
0.00 / 0.00%
|
129.50
|
129.60
|
129.00
|
129.00
|
129.03
|
123.23
|
4,400
|
|
|
9/16/2026
|
-0.10 / -0.08%
|
130.30
|
130.30
|
129.00
|
129.00
|
129.11
|
123.23
|
22,400
|
|
|
9/15/2026
|
-0.10 / -0.08%
|
129.30
|
129.60
|
129.00
|
129.10
|
129.09
|
123.33
|
11,800
|
|
|
9/14/2026
|
+0.10 / +0.08%
|
129.00
|
129.80
|
128.90
|
129.20
|
129.01
|
123.42
|
11,500
|
|
|