|
Closing price on 6/26/2025
|
|
| Open |
76.50 |
| High |
78.20 |
| Low |
75.70 |
| Volume |
571,300 |
| Split-adjusted Price |
64.70 |
|
|
NTP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2025
|
+1.40 / +1.84%
|
76.50
|
78.20
|
75.70
|
77.60
|
77.35
|
64.70
|
571,300
|
|
|
6/25/2025
|
+0.60 / +0.79%
|
75.00
|
77.00
|
74.10
|
76.20
|
75.81
|
63.53
|
255,300
|
|
|
6/24/2025
|
-0.80 / -1.05%
|
76.40
|
77.20
|
75.30
|
75.60
|
75.89
|
63.03
|
496,300
|
|
|
6/23/2025
|
-1.10 / -1.42%
|
77.40
|
77.50
|
75.70
|
76.40
|
76.65
|
63.70
|
391,400
|
|
|
6/20/2025
|
-2.40 / -3.00%
|
80.20
|
80.30
|
77.50
|
77.50
|
78.37
|
64.62
|
347,900
|
|
|
6/19/2025
|
+0.40 / +0.50%
|
79.70
|
80.40
|
79.00
|
79.90
|
79.79
|
66.62
|
288,700
|
|
|
6/18/2025
|
-1.50 / -1.85%
|
81.00
|
81.30
|
79.50
|
79.50
|
80.12
|
66.28
|
253,000
|
|
|
6/17/2025
|
+1.80 / +2.27%
|
79.30
|
81.10
|
78.50
|
81.00
|
80.08
|
67.53
|
837,400
|
|
|
6/16/2025
|
+4.30 / +5.74%
|
74.90
|
79.30
|
74.90
|
79.20
|
77.56
|
66.03
|
920,800
|
|
|
6/13/2025
|
+1.40 / +1.90%
|
73.50
|
75.30
|
71.90
|
74.90
|
74.18
|
62.45
|
710,300
|
|
|
6/12/2025
|
+0.10 / +0.13%
|
74.50
|
75.60
|
74.00
|
74.50
|
74.67
|
61.28
|
504,700
|
|
|
6/11/2025
|
+0.10 / +0.13%
|
74.30
|
74.50
|
73.50
|
74.40
|
73.94
|
61.20
|
216,200
|
|
|
6/10/2025
|
+1.00 / +1.36%
|
73.30
|
74.90
|
73.20
|
74.30
|
73.91
|
61.12
|
248,500
|
|
|
6/9/2025
|
-1.70 / -2.27%
|
75.00
|
75.80
|
73.20
|
73.30
|
73.88
|
60.29
|
355,300
|
|
|
6/6/2025
|
-0.50 / -0.66%
|
76.00
|
76.00
|
74.50
|
75.00
|
75.18
|
61.69
|
176,200
|
|
|
6/5/2025
|
0.00 / 0.00%
|
75.20
|
75.80
|
74.20
|
75.50
|
74.83
|
62.10
|
343,000
|
|
|
6/4/2025
|
-0.40 / -0.53%
|
75.20
|
76.80
|
75.20
|
75.50
|
75.87
|
62.10
|
366,200
|
|
|
6/3/2025
|
+1.80 / +2.43%
|
74.00
|
76.10
|
74.00
|
75.90
|
75.48
|
62.43
|
1,473,900
|
|
|
6/2/2025
|
-1.20 / -1.59%
|
75.00
|
75.10
|
73.20
|
74.10
|
73.74
|
60.95
|
604,700
|
|
|
5/30/2025
|
+0.60 / +0.80%
|
74.70
|
76.00
|
74.10
|
75.30
|
75.28
|
61.94
|
312,100
|
|
|
5/29/2025
|
-0.10 / -0.13%
|
75.10
|
75.70
|
74.10
|
74.70
|
74.55
|
61.45
|
390,900
|
|
|
5/28/2025
|
-2.20 / -2.86%
|
77.70
|
78.20
|
74.50
|
74.80
|
75.59
|
61.53
|
859,900
|
|
|
5/27/2025
|
+0.30 / +0.39%
|
78.00
|
78.90
|
76.00
|
77.00
|
77.11
|
63.34
|
713,900
|
|
|
5/26/2025
|
-0.10 / -0.13%
|
76.80
|
78.90
|
76.10
|
76.70
|
77.29
|
63.09
|
415,100
|
|
|
5/23/2025
|
+3.70 / +5.06%
|
73.00
|
79.40
|
72.90
|
76.80
|
76.51
|
63.17
|
1,204,700
|
|
|
5/22/2025
|
+0.10 / +0.14%
|
71.00
|
74.80
|
71.00
|
73.10
|
73.32
|
60.13
|
604,500
|
|
|
5/21/2025
|
+1.00 / +1.39%
|
72.50
|
74.50
|
70.90
|
73.00
|
72.53
|
60.05
|
720,700
|
|
|
5/20/2025
|
-0.80 / -1.10%
|
73.00
|
73.00
|
70.30
|
72.00
|
71.73
|
59.23
|
407,700
|
|
|
5/19/2025
|
+0.50 / +0.69%
|
72.50
|
75.40
|
72.30
|
72.80
|
73.76
|
59.88
|
805,500
|
|
|
5/16/2025
|
+1.50 / +2.12%
|
70.80
|
72.90
|
70.50
|
72.30
|
71.62
|
59.47
|
469,400
|
|
|