|
Closing price on 5/26/2025
|
|
| Open |
146.70 |
| High |
153.60 |
| Low |
145.00 |
| Volume |
88,800 |
| Split-adjusted Price |
147.65 |
|
|
NTC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+7.10 / +4.87%
|
146.70
|
153.60
|
145.00
|
153.00
|
149.74
|
147.65
|
88,800
|
|
|
5/23/2025
|
+3.50 / +2.43%
|
144.00
|
149.00
|
143.70
|
147.40
|
145.93
|
142.25
|
101,100
|
|
|
5/22/2025
|
-0.10 / -0.07%
|
144.00
|
144.60
|
143.50
|
143.80
|
143.91
|
138.77
|
17,000
|
|
|
5/21/2025
|
+0.10 / +0.07%
|
145.00
|
145.00
|
143.20
|
144.70
|
143.88
|
139.64
|
33,600
|
|
|
5/20/2025
|
+1.10 / +0.76%
|
143.90
|
146.00
|
143.90
|
145.00
|
144.55
|
139.93
|
55,300
|
|
|
5/19/2025
|
-3.10 / -2.12%
|
146.00
|
146.00
|
143.00
|
143.10
|
143.92
|
138.10
|
89,800
|
|
|
5/16/2025
|
-1.90 / -1.29%
|
146.60
|
146.90
|
145.00
|
145.00
|
146.24
|
139.93
|
70,800
|
|
|
5/15/2025
|
0.00 / 0.00%
|
147.50
|
148.00
|
146.40
|
147.50
|
146.94
|
142.35
|
71,900
|
|
|
5/14/2025
|
-1.50 / -1.01%
|
148.50
|
149.50
|
146.50
|
147.00
|
147.53
|
141.86
|
116,100
|
|
|
5/13/2025
|
+4.40 / +3.06%
|
149.00
|
151.00
|
147.10
|
148.00
|
148.52
|
142.83
|
74,800
|
|
|
5/12/2025
|
+3.60 / +2.51%
|
143.50
|
147.00
|
141.00
|
147.00
|
143.60
|
141.86
|
126,700
|
|
|
5/9/2025
|
+0.20 / +0.14%
|
143.80
|
147.00
|
141.40
|
141.60
|
143.38
|
136.65
|
73,500
|
|
|
5/8/2025
|
+2.60 / +1.86%
|
141.00
|
144.10
|
139.10
|
142.50
|
141.42
|
137.52
|
120,400
|
|
|
5/7/2025
|
+1.70 / +1.22%
|
141.00
|
141.00
|
138.00
|
140.90
|
139.92
|
135.98
|
32,200
|
|
|
5/6/2025
|
-0.20 / -0.14%
|
139.50
|
141.50
|
138.00
|
138.00
|
139.19
|
133.18
|
46,400
|
|
|
5/5/2025
|
+2.80 / +2.06%
|
136.50
|
139.20
|
136.50
|
139.00
|
138.18
|
134.14
|
23,000
|
|
|
4/29/2025
|
-3.20 / -2.31%
|
138.60
|
138.60
|
135.40
|
135.40
|
136.20
|
130.67
|
49,100
|
|
|
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
|
|
|