|
|
Closing price on 2/13/2026
|
|
| Open |
17.00 |
| High |
17.15 |
| Low |
16.90 |
| Volume |
271,200 |
| Split-adjusted Price |
16.90 |
There is no data on 2/17/2026. Display data on 2/13/2026 instead.
|
|
NTL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2026
|
-0.10 / -0.59%
|
17.00
|
17.15
|
16.90
|
16.90
|
16.98
|
16.90
|
271,200
|
|
|
2/12/2026
|
+0.10 / +0.59%
|
16.95
|
17.20
|
16.80
|
17.00
|
16.94
|
17.00
|
341,200
|
|
|
2/11/2026
|
+0.40 / +2.42%
|
16.55
|
17.25
|
16.50
|
16.90
|
16.99
|
16.90
|
773,000
|
|
|
2/10/2026
|
-0.20 / -1.20%
|
16.70
|
16.80
|
16.40
|
16.50
|
16.57
|
16.50
|
449,800
|
|
|
2/9/2026
|
0.00 / 0.00%
|
16.60
|
16.85
|
16.45
|
16.70
|
16.59
|
16.70
|
393,300
|
|
|
2/6/2026
|
-0.30 / -1.76%
|
17.00
|
17.00
|
16.60
|
16.70
|
16.78
|
16.70
|
837,700
|
|
|
2/5/2026
|
-0.25 / -1.45%
|
17.35
|
17.45
|
17.00
|
17.00
|
17.19
|
17.00
|
511,700
|
|
|
2/4/2026
|
+0.25 / +1.47%
|
17.00
|
17.25
|
16.95
|
17.25
|
17.09
|
17.25
|
743,100
|
|
|
2/3/2026
|
0.00 / 0.00%
|
17.30
|
17.30
|
16.95
|
17.00
|
17.07
|
17.00
|
817,300
|
|
|
2/2/2026
|
-0.05 / -0.29%
|
17.00
|
17.20
|
16.75
|
17.00
|
17.01
|
17.00
|
579,600
|
|
|
1/30/2026
|
0.00 / 0.00%
|
17.05
|
17.30
|
17.00
|
17.05
|
17.14
|
17.05
|
591,000
|
|
|
1/29/2026
|
-0.30 / -1.73%
|
17.45
|
17.45
|
16.90
|
17.05
|
17.08
|
17.05
|
523,800
|
|
|
1/28/2026
|
+0.30 / +1.76%
|
17.10
|
17.65
|
16.30
|
17.35
|
16.96
|
17.35
|
1,539,400
|
|
|
1/27/2026
|
+0.05 / +0.29%
|
17.15
|
17.25
|
16.95
|
17.05
|
17.06
|
17.05
|
699,200
|
|
|
1/26/2026
|
-0.80 / -4.49%
|
17.95
|
17.95
|
17.00
|
17.00
|
17.26
|
17.00
|
1,538,300
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|