|
Closing price on 12/18/2025
|
|
| Open |
16.25 |
| High |
16.75 |
| Low |
16.25 |
| Volume |
555,200 |
| Split-adjusted Price |
16.65 |
There is no data on 12/19/2025. Display data on 12/18/2025 instead.
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/10/2025
|
+0.05 / +0.28%
|
18.05
|
18.20
|
18.00
|
18.00
|
18.06
|
16.97
|
243,000
|
|
|
12/9/2025
|
-0.05 / -0.28%
|
18.05
|
18.35
|
17.70
|
17.95
|
17.88
|
16.92
|
908,000
|
|
|
12/8/2025
|
-0.40 / -2.17%
|
18.40
|
18.55
|
18.00
|
18.00
|
18.20
|
16.97
|
1,020,300
|
|
|
12/5/2025
|
-0.30 / -1.60%
|
18.75
|
18.75
|
18.40
|
18.40
|
18.50
|
17.34
|
317,900
|
|
|
12/4/2025
|
+0.05 / +0.27%
|
18.85
|
18.95
|
18.70
|
18.70
|
18.83
|
17.63
|
1,204,200
|
|
|
12/3/2025
|
+0.50 / +2.75%
|
18.30
|
18.75
|
18.30
|
18.65
|
18.56
|
17.58
|
1,799,100
|
|
|
12/2/2025
|
0.00 / 0.00%
|
18.15
|
18.25
|
17.85
|
18.15
|
18.01
|
17.11
|
439,200
|
|
|
12/1/2025
|
0.00 / 0.00%
|
18.20
|
18.40
|
18.00
|
18.15
|
18.14
|
17.11
|
326,700
|
|
|
11/28/2025
|
-0.30 / -1.63%
|
18.45
|
18.50
|
18.05
|
18.15
|
18.22
|
17.11
|
442,600
|
|
|
11/27/2025
|
-0.05 / -0.27%
|
18.60
|
18.60
|
18.45
|
18.45
|
18.50
|
17.39
|
429,400
|
|
|
11/26/2025
|
+0.25 / +1.37%
|
18.15
|
18.55
|
18.15
|
18.50
|
18.36
|
17.44
|
503,300
|
|
|
11/25/2025
|
+0.10 / +0.55%
|
18.25
|
18.40
|
18.10
|
18.25
|
18.29
|
17.20
|
746,000
|
|
|
11/24/2025
|
0.00 / 0.00%
|
18.05
|
18.30
|
18.05
|
18.15
|
18.18
|
17.11
|
395,500
|
|
|
11/21/2025
|
+0.10 / +0.55%
|
18.00
|
18.20
|
17.80
|
18.15
|
18.01
|
17.11
|
513,900
|
|
|
11/20/2025
|
+0.10 / +0.56%
|
17.95
|
18.15
|
17.80
|
18.05
|
17.92
|
17.01
|
238,000
|
|
|
11/19/2025
|
-0.25 / -1.37%
|
18.20
|
18.30
|
17.95
|
17.95
|
18.07
|
16.92
|
516,100
|
|
|
11/18/2025
|
-0.15 / -0.82%
|
18.35
|
18.45
|
18.05
|
18.20
|
18.23
|
17.15
|
544,500
|
|
|
11/17/2025
|
+0.25 / +1.38%
|
18.05
|
18.50
|
18.05
|
18.35
|
18.29
|
17.30
|
509,000
|
|
|
11/14/2025
|
+0.10 / +0.56%
|
17.85
|
18.45
|
17.85
|
18.10
|
18.07
|
17.06
|
384,600
|
|
|
11/13/2025
|
-0.15 / -0.83%
|
18.15
|
18.15
|
17.95
|
18.00
|
18.04
|
16.97
|
293,600
|
|
|
11/12/2025
|
+0.50 / +2.83%
|
17.70
|
18.20
|
17.70
|
18.15
|
17.98
|
17.11
|
395,600
|
|
|
11/11/2025
|
+0.10 / +0.57%
|
17.65
|
17.80
|
17.55
|
17.65
|
17.66
|
16.64
|
344,600
|
|
|
11/10/2025
|
-0.35 / -1.96%
|
17.90
|
18.15
|
17.55
|
17.55
|
17.77
|
16.54
|
464,800
|
|
|
11/7/2025
|
-0.15 / -0.83%
|
18.05
|
18.20
|
17.75
|
17.90
|
18.00
|
16.87
|
615,800
|
|
|