|
Closing price on 5/26/2026
|
|
| Open |
16.35 |
| High |
16.80 |
| Low |
16.35 |
| Volume |
394,200 |
| Split-adjusted Price |
16.55 |
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2026
|
+0.05 / +0.30%
|
16.35
|
16.80
|
16.35
|
16.55
|
16.57
|
16.55
|
394,200
|
|
|
5/25/2026
|
+0.20 / +1.23%
|
16.35
|
16.70
|
16.35
|
16.50
|
16.54
|
16.50
|
508,700
|
|
|
5/22/2026
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.30
|
16.30
|
16.37
|
16.30
|
152,700
|
|
|
5/21/2026
|
+0.15 / +0.92%
|
16.25
|
16.40
|
16.10
|
16.40
|
16.23
|
16.40
|
158,900
|
|
|
5/20/2026
|
0.00 / 0.00%
|
16.35
|
16.40
|
15.70
|
16.25
|
16.04
|
16.25
|
772,600
|
|
|
5/19/2026
|
-0.15 / -0.91%
|
16.70
|
16.70
|
16.25
|
16.25
|
16.38
|
16.25
|
276,700
|
|
|
5/18/2026
|
-0.25 / -1.50%
|
16.45
|
16.70
|
16.35
|
16.40
|
16.48
|
16.40
|
347,300
|
|
|
5/15/2026
|
+0.55 / +3.42%
|
16.10
|
16.75
|
16.10
|
16.65
|
16.60
|
16.65
|
1,329,100
|
|
|
5/14/2026
|
+0.10 / +0.63%
|
16.05
|
16.50
|
16.00
|
16.10
|
16.24
|
16.10
|
490,900
|
|
|
5/13/2026
|
+0.10 / +0.63%
|
15.90
|
16.00
|
15.80
|
16.00
|
15.90
|
16.00
|
419,900
|
|
|
5/12/2026
|
0.00 / 0.00%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.94
|
15.90
|
205,000
|
|
|
5/11/2026
|
-0.10 / -0.63%
|
16.00
|
16.20
|
15.50
|
15.90
|
15.94
|
15.90
|
513,000
|
|
|
5/8/2026
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.95
|
16.00
|
16.06
|
16.00
|
387,800
|
|
|
5/7/2026
|
-0.20 / -1.22%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.36
|
16.20
|
401,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.25
|
16.40
|
16.35
|
16.40
|
252,800
|
|
|
5/5/2026
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.15
|
16.40
|
16.34
|
16.40
|
537,900
|
|
|
5/4/2026
|
-0.10 / -0.60%
|
16.70
|
16.75
|
16.40
|
16.50
|
16.55
|
16.50
|
581,800
|
|
|
4/29/2026
|
+0.55 / +3.43%
|
16.05
|
16.60
|
15.95
|
16.60
|
16.39
|
16.60
|
1,336,500
|
|
|
4/28/2026
|
+0.10 / +0.63%
|
15.95
|
16.10
|
15.90
|
16.05
|
15.99
|
16.05
|
760,400
|
|
|
4/24/2026
|
+0.10 / +0.63%
|
16.00
|
16.15
|
15.80
|
15.95
|
15.97
|
15.95
|
579,800
|
|
|
4/23/2026
|
+0.05 / +0.32%
|
15.85
|
15.95
|
15.70
|
15.85
|
15.80
|
15.85
|
517,500
|
|
|
4/22/2026
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.70
|
15.80
|
15.83
|
15.80
|
338,600
|
|
|
4/21/2026
|
-0.10 / -0.63%
|
15.80
|
16.05
|
15.75
|
15.80
|
15.88
|
15.80
|
334,300
|
|
|
4/20/2026
|
0.00 / 0.00%
|
15.85
|
15.95
|
15.70
|
15.90
|
15.82
|
15.90
|
199,800
|
|
|
4/17/2026
|
-0.10 / -0.63%
|
16.05
|
16.10
|
15.85
|
15.90
|
15.95
|
15.90
|
227,300
|
|
|
4/16/2026
|
-0.05 / -0.31%
|
16.05
|
16.10
|
15.90
|
16.00
|
15.99
|
16.00
|
254,900
|
|
|
4/15/2026
|
0.00 / 0.00%
|
16.15
|
16.30
|
16.00
|
16.05
|
16.11
|
16.05
|
383,900
|
|
|
4/14/2026
|
-0.15 / -0.93%
|
16.30
|
16.30
|
16.00
|
16.05
|
16.10
|
16.05
|
803,500
|
|
|
4/13/2026
|
+0.05 / +0.31%
|
16.15
|
16.40
|
16.05
|
16.20
|
16.17
|
16.20
|
235,300
|
|
|
4/10/2026
|
-0.15 / -0.92%
|
16.50
|
16.50
|
16.10
|
16.15
|
16.27
|
16.15
|
289,800
|
|
|