NTTYY(NTTYY)
NTTYY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $24.00 | $24.92 | $23.97 | $24.07 | 92,000 |
| 5/21/2026 | $24.75 | $24.75 | $24.19 | $24.23 | 93,900 |
| 5/20/2026 | $24.50 | $24.81 | $24.50 | $24.75 | 94,200 |
| 5/19/2026 | $24.39 | $24.47 | $24.32 | $24.40 | 110,607 |
| 5/18/2026 | $23.58 | $24.10 | $23.58 | $24.06 | 169,800 |
| 5/15/2026 | $24.30 | $24.30 | $23.95 | $23.95 | 83,200 |
| 5/14/2026 | $23.89 | $24.21 | $23.71 | $23.75 | 191,800 |
| 5/13/2026 | $23.33 | $23.86 | $23.33 | $23.85 | 124,000 |
| 5/12/2026 | $24.17 | $24.17 | $23.71 | $23.74 | 171,111 |
| 5/11/2026 | $23.70 | $23.81 | $23.68 | $23.71 | 183,708 |
| 5/8/2026 | $24.12 | $24.20 | $24.05 | $24.15 | 167,308 |
| 5/7/2026 | $24.07 | $24.45 | $24.05 | $24.09 | 222,424 |
| 5/6/2026 | $24.45 | $24.50 | $24.38 | $24.45 | 78,604 |
| 5/5/2026 | $24.12 | $24.33 | $24.05 | $24.23 | 148,000 |
| 5/4/2026 | $24.19 | $24.32 | $24.04 | $24.18 | 186,600 |
| 5/1/2026 | $24.13 | $24.28 | $24.11 | $24.13 | 72,825 |
| 4/30/2026 | $23.50 | $24.32 | $23.50 | $24.30 | 233,927 |
| 4/29/2026 | $23.52 | $23.59 | $23.40 | $23.44 | 108,600 |
| 4/28/2026 | $23.33 | $23.69 | $23.33 | $23.60 | 210,233 |
| 4/27/2026 | $23.65 | $23.82 | $23.59 | $23.64 | 213,528 |
| 4/24/2026 | $23.75 | $23.82 | $23.67 | $23.73 | 111,800 |
| 4/23/2026 | $23.75 | $23.81 | $23.64 | $23.73 | 168,700 |
| 4/22/2026 | $23.63 | $23.85 | $23.59 | $23.74 | 108,401 |
| 4/21/2026 | $23.95 | $23.99 | $23.80 | $23.87 | 156,826 |
| 4/20/2026 | $23.33 | $24.46 | $23.33 | $24.26 | 97,133 |
| 4/17/2026 | $24.45 | $24.58 | $24.32 | $24.47 | 198,041 |
| 4/16/2026 | $24.99 | $24.99 | $23.98 | $24.09 | 210,240 |
| 4/15/2026 | $24.39 | $24.88 | $24.11 | $24.20 | 206,004 |
| 4/14/2026 | $23.98 | $24.12 | $23.33 | $24.10 | 184,300 |
| 4/13/2026 | $23.33 | $24.10 | $23.33 | $24.10 | 184,342 |
| 4/10/2026 | $24.28 | $24.51 | $24.12 | $24.16 | 121,400 |
| 4/9/2026 | $25.26 | $25.26 | $24.35 | $24.43 | 104,400 |
| 4/8/2026 | $24.69 | $25.55 | $24.56 | $24.62 | 71,100 |
| 4/7/2026 | $24.27 | $24.49 | $24.18 | $24.37 | 121,440 |
| 4/6/2026 | $25.18 | $25.18 | $24.63 | $24.70 | 92,839 |
| 4/2/2026 | $25.07 | $25.42 | $24.58 | $24.69 | 82,245 |
| 4/1/2026 | $25.43 | $25.43 | $24.54 | $24.63 | 62,700 |
| 3/31/2026 | $24.89 | $24.95 | $24.71 | $24.94 | 87,807 |
| 3/30/2026 | $24.44 | $24.94 | $24.33 | $24.36 | 127,506 |
| 3/27/2026 | $24.57 | $24.65 | $24.40 | $24.51 | 86,400 |
| 3/26/2026 | $23.92 | $25.13 | $23.92 | $24.73 | 219,427 |
| 3/25/2026 | $23.80 | $24.78 | $23.80 | $24.63 | 80,946 |
| 3/24/2026 | $24.41 | $25.60 | $24.41 | $24.65 | 118,600 |
| 3/23/2026 | $24.65 | $25.00 | $24.55 | $24.92 | 409,103 |
| 3/20/2026 | $24.99 | $24.99 | $24.40 | $24.42 | 611,400 |
| 3/19/2026 | $25.40 | $25.40 | $24.69 | $24.93 | 84,700 |
| 3/18/2026 | $23.88 | $24.71 | $23.88 | $24.50 | 165,400 |
| 3/17/2026 | $23.80 | $24.78 | $23.80 | $24.73 | 267,600 |
| 3/16/2026 | $24.42 | $24.51 | $24.39 | $24.48 | 200,704 |
| 3/13/2026 | $24.30 | $24.34 | $24.00 | $24.04 | 151,509 |
| 3/12/2026 | $24.40 | $24.43 | $23.81 | $24.29 | 187,409 |
| 3/11/2026 | $25.12 | $25.12 | $24.26 | $24.34 | 106,345 |
| 3/10/2026 | $23.82 | $24.59 | $23.82 | $24.35 | 160,911 |
| 3/9/2026 | $23.69 | $24.48 | $23.69 | $24.48 | 370,711 |
| 3/6/2026 | $24.10 | $24.10 | $23.61 | $23.64 | 164,100 |
| 3/5/2026 | $24.78 | $24.87 | $23.51 | $23.64 | 243,800 |
| 3/4/2026 | $24.16 | $24.32 | $24.12 | $24.30 | 395,547 |
| 3/3/2026 | $23.33 | $23.95 | $23.33 | $23.92 | 169,100 |
| 3/2/2026 | $24.95 | $24.95 | $23.31 | $23.99 | 259,447 |
| 2/27/2026 | $25.35 | $25.35 | $24.39 | $24.39 | 122,500 |
| 2/26/2026 | $25.33 | $25.33 | $24.23 | $24.35 | 197,147 |
| 2/25/2026 | $24.54 | $24.87 | $24.10 | $24.22 | 335,100 |
| 2/24/2026 | $24.13 | $24.27 | $24.09 | $24.23 | 176,137 |
| 2/23/2026 | $23.55 | $24.49 | $23.55 | $24.36 | 275,000 |