|
Closing price on 4/28/2025
|
|
| Open |
141.10 |
| High |
143.00 |
| Low |
135.10 |
| Volume |
44,900 |
| Split-adjusted Price |
132.98 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2025
|
-3.10 / -2.20%
|
141.10
|
143.00
|
135.10
|
137.80
|
138.60
|
132.98
|
44,900
|
|
|
4/25/2025
|
-2.50 / -1.73%
|
144.30
|
144.30
|
139.90
|
141.80
|
140.90
|
136.84
|
46,300
|
|
|
4/24/2025
|
+2.20 / +1.58%
|
139.40
|
149.40
|
139.00
|
141.50
|
144.30
|
136.56
|
88,900
|
|
|
4/23/2025
|
+5.60 / +4.23%
|
137.00
|
149.00
|
137.00
|
138.00
|
139.30
|
133.18
|
40,300
|
|
|
4/22/2025
|
-6.10 / -4.38%
|
139.00
|
139.00
|
127.90
|
133.20
|
132.40
|
128.55
|
77,900
|
|
|
4/21/2025
|
-6.10 / -4.20%
|
143.90
|
144.00
|
138.00
|
139.00
|
139.30
|
134.14
|
58,400
|
|
|
4/18/2025
|
+2.50 / +1.77%
|
141.40
|
147.40
|
141.40
|
143.90
|
145.10
|
138.87
|
49,400
|
|
|
4/17/2025
|
+0.80 / +0.56%
|
140.00
|
143.50
|
138.00
|
143.50
|
141.40
|
138.49
|
27,900
|
|
|
4/16/2025
|
-9.10 / -6.12%
|
148.70
|
148.70
|
138.80
|
139.60
|
142.70
|
134.72
|
71,400
|
|
|
4/15/2025
|
-11.40 / -7.24%
|
155.00
|
157.00
|
140.00
|
146.00
|
148.70
|
140.90
|
154,800
|
|
|
4/14/2025
|
+3.70 / +2.43%
|
159.50
|
162.00
|
154.00
|
156.10
|
157.40
|
150.65
|
104,400
|
|
|
4/11/2025
|
+3.40 / +2.32%
|
166.00
|
168.40
|
146.60
|
150.00
|
152.40
|
144.76
|
193,600
|
|
|
4/10/2025
|
+19.10 / +14.98%
|
146.60
|
146.60
|
146.00
|
146.60
|
146.60
|
141.48
|
16,500
|
|
|
4/9/2025
|
-13.70 / -9.60%
|
130.00
|
142.70
|
121.30
|
129.00
|
127.50
|
124.49
|
239,800
|
|
|
4/8/2025
|
-24.90 / -14.95%
|
147.10
|
152.00
|
141.70
|
141.70
|
142.70
|
136.75
|
301,200
|
|
|
4/4/2025
|
-29.00 / -14.96%
|
165.00
|
191.00
|
164.90
|
164.90
|
166.60
|
159.14
|
319,900
|
|
|
4/3/2025
|
-34.00 / -15.00%
|
222.00
|
222.00
|
192.70
|
192.70
|
193.90
|
185.97
|
216,800
|
|
|
4/2/2025
|
-3.10 / -1.35%
|
230.50
|
230.50
|
225.40
|
227.00
|
226.70
|
219.07
|
47,600
|
|
|
4/1/2025
|
-0.40 / -0.17%
|
230.60
|
231.00
|
228.30
|
230.00
|
230.10
|
221.96
|
2,000
|
|
|
3/31/2025
|
-1.90 / -0.82%
|
232.80
|
234.20
|
228.00
|
230.00
|
230.40
|
221.96
|
51,300
|
|
|
3/28/2025
|
0.00 / 0.00%
|
233.00
|
234.20
|
230.40
|
234.20
|
231.90
|
226.02
|
17,600
|
|
|
3/27/2025
|
+1.70 / +0.74%
|
232.10
|
236.90
|
232.00
|
232.50
|
234.20
|
224.38
|
24,400
|
|
|
3/26/2025
|
+4.90 / +2.16%
|
229.60
|
232.20
|
228.10
|
232.00
|
230.80
|
223.89
|
58,700
|
|
|
3/25/2025
|
+3.20 / +1.42%
|
225.00
|
228.80
|
224.60
|
228.10
|
227.10
|
220.13
|
8,200
|
|
|
3/24/2025
|
+0.80 / +0.35%
|
226.60
|
227.50
|
224.10
|
227.50
|
224.90
|
219.55
|
20,900
|
|
|
3/21/2025
|
+0.20 / +0.09%
|
226.00
|
230.00
|
225.60
|
226.00
|
226.70
|
218.10
|
58,600
|
|
|
3/20/2025
|
+2.40 / +1.06%
|
225.70
|
229.80
|
224.00
|
228.70
|
225.80
|
220.71
|
37,600
|
|
|
3/19/2025
|
-0.50 / -0.22%
|
226.00
|
227.50
|
224.00
|
225.60
|
226.30
|
217.72
|
37,500
|
|
|
3/18/2025
|
-1.50 / -0.66%
|
226.50
|
230.00
|
224.50
|
226.00
|
226.10
|
218.10
|
27,900
|
|
|
3/17/2025
|
0.00 / 0.00%
|
230.00
|
230.50
|
226.20
|
229.00
|
227.50
|
221.00
|
24,100
|
|
|