|
|
Closing price on 1/23/2026
|
|
| Open |
18.50 |
| High |
18.55 |
| Low |
17.70 |
| Volume |
835,600 |
| Split-adjusted Price |
17.80 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.70 / -3.78%
|
18.50
|
18.55
|
17.70
|
17.80
|
18.01
|
17.80
|
835,600
|
|
|
1/22/2026
|
+1.15 / +6.63%
|
17.35
|
18.55
|
17.00
|
18.50
|
18.31
|
18.50
|
3,641,300
|
|
|
1/21/2026
|
+0.05 / +0.29%
|
17.30
|
17.55
|
16.95
|
17.35
|
17.22
|
17.35
|
937,200
|
|
|
1/20/2026
|
-0.25 / -1.42%
|
17.75
|
17.80
|
17.05
|
17.30
|
17.44
|
17.30
|
1,502,800
|
|
|
1/19/2026
|
-0.35 / -1.96%
|
17.90
|
18.20
|
17.55
|
17.55
|
17.79
|
17.55
|
1,266,500
|
|
|
1/16/2026
|
-0.50 / -2.72%
|
18.40
|
18.50
|
17.90
|
17.90
|
18.06
|
17.90
|
1,681,100
|
|
|
1/15/2026
|
0.00 / 0.00%
|
18.60
|
18.80
|
18.25
|
18.40
|
18.52
|
18.40
|
2,419,800
|
|
|
1/14/2026
|
-0.05 / -0.27%
|
18.50
|
18.60
|
18.00
|
18.40
|
18.33
|
18.40
|
1,531,000
|
|
|
1/13/2026
|
+0.30 / +1.65%
|
18.50
|
19.15
|
18.20
|
18.45
|
18.65
|
18.45
|
2,451,200
|
|
|
1/12/2026
|
+0.30 / +1.68%
|
17.80
|
18.40
|
17.70
|
18.15
|
18.07
|
18.15
|
1,456,900
|
|
|
1/9/2026
|
-0.45 / -2.46%
|
18.40
|
18.40
|
17.60
|
17.85
|
17.86
|
17.85
|
2,355,500
|
|
|
1/8/2026
|
-0.70 / -3.68%
|
19.10
|
19.45
|
18.00
|
18.30
|
18.89
|
18.30
|
2,635,800
|
|
|
1/7/2026
|
-0.35 / -1.81%
|
19.40
|
19.50
|
18.80
|
19.00
|
19.11
|
19.00
|
1,968,400
|
|
|
1/6/2026
|
+0.05 / +0.26%
|
19.30
|
19.80
|
19.10
|
19.35
|
19.29
|
19.35
|
963,100
|
|
|
1/5/2026
|
+0.95 / +5.18%
|
18.35
|
19.60
|
18.30
|
19.30
|
19.32
|
19.30
|
4,818,300
|
|
|
12/31/2025
|
-0.15 / -0.81%
|
18.70
|
18.70
|
18.30
|
18.35
|
18.55
|
18.35
|
938,100
|
|
|
12/30/2025
|
+0.05 / +0.27%
|
18.70
|
18.80
|
18.20
|
18.50
|
18.49
|
18.50
|
1,220,300
|
|
|
12/29/2025
|
+0.45 / +2.50%
|
18.10
|
18.85
|
18.10
|
18.45
|
18.56
|
18.45
|
1,798,900
|
|
|
12/26/2025
|
+0.35 / +1.98%
|
17.55
|
18.00
|
17.15
|
18.00
|
17.69
|
18.00
|
1,735,600
|
|
|
12/25/2025
|
+0.05 / +0.28%
|
17.80
|
17.95
|
17.65
|
17.65
|
17.79
|
17.65
|
1,406,300
|
|
|
12/24/2025
|
+0.15 / +0.86%
|
17.55
|
17.60
|
17.30
|
17.60
|
17.53
|
17.60
|
863,100
|
|
|
12/23/2025
|
+0.45 / +2.65%
|
17.20
|
17.60
|
17.20
|
17.45
|
17.45
|
17.45
|
973,500
|
|
|
12/22/2025
|
+0.05 / +0.29%
|
17.00
|
17.60
|
16.95
|
17.00
|
17.26
|
17.00
|
2,391,500
|
|
|
12/19/2025
|
+0.30 / +1.80%
|
16.60
|
17.30
|
16.60
|
16.95
|
16.92
|
16.95
|
728,400
|
|
|
12/18/2025
|
+0.10 / +0.60%
|
16.25
|
16.75
|
16.25
|
16.65
|
16.58
|
16.65
|
555,200
|
|
|
12/17/2025
|
-0.05 / -0.30%
|
16.60
|
16.60
|
16.30
|
16.55
|
16.43
|
16.55
|
203,400
|
|
|
12/16/2025
|
+0.20 / +1.22%
|
16.75
|
16.75
|
15.30
|
16.60
|
15.88
|
16.60
|
1,225,600
|
|
|
12/15/2025
|
-0.10 / -0.57%
|
17.50
|
17.75
|
17.35
|
17.40
|
17.48
|
16.40
|
723,500
|
|
|
12/12/2025
|
-0.45 / -2.51%
|
17.95
|
18.00
|
17.50
|
17.50
|
17.76
|
16.49
|
474,500
|
|
|
12/11/2025
|
-0.05 / -0.28%
|
18.05
|
18.20
|
17.95
|
17.95
|
18.00
|
16.92
|
404,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|