NTTYY(NTTYY)
NTTYY
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/8/2026 | $26.13 | $27.42 | $26.13 | $27.37 | 631 |
| 10/7/2026 | $26.50 | $27.23 | $26.50 | $27.22 | 39,829 |
| 10/6/2026 | $27.14 | $27.14 | $26.77 | $26.78 | 170,910 |
| 10/5/2026 | $27.08 | $27.44 | $26.79 | $26.91 | 190,300 |
| 10/2/2026 | $26.51 | $26.93 | $26.50 | $26.88 | 47,000 |
| 10/1/2026 | $26.99 | $27.10 | $26.78 | $26.86 | 69,307 |
| 9/30/2026 | $26.25 | $27.26 | $26.25 | $27.25 | 606,014 |
| 9/29/2026 | $27.26 | $27.26 | $26.95 | $27.12 | 536,500 |
| 9/28/2026 | $27.63 | $27.84 | $27.42 | $27.50 | 81,719 |
| 9/25/2026 | $28.95 | $28.95 | $26.77 | $28.00 | 217,600 |
| 9/24/2026 | $26.65 | $28.25 | $26.65 | $27.44 | 71,345 |
| 9/23/2026 | $28.64 | $28.64 | $27.68 | $27.89 | 429,548 |
| 9/22/2026 | $27.10 | $28.35 | $27.10 | $28.00 | 79,700 |
| 9/21/2026 | $27.11 | $28.20 | $27.11 | $28.00 | 142,748 |
| 9/18/2026 | $27.50 | $28.25 | $27.50 | $28.15 | 71,719 |
| 9/17/2026 | $30.05 | $30.05 | $28.60 | $28.72 | 46,800 |
| 9/16/2026 | $29.66 | $29.66 | $27.44 | $28.27 | 57,813 |
| 9/15/2026 | $27.61 | $28.67 | $27.61 | $28.63 | 46,200 |
| 9/14/2026 | $29.98 | $29.98 | $28.45 | $28.75 | 77,800 |
| 9/11/2026 | $27.37 | $28.65 | $27.37 | $28.45 | 513,100 |
| 9/10/2026 | $27.61 | $28.41 | $27.61 | $28.25 | 66,000 |
| 9/9/2026 | $29.12 | $29.12 | $27.72 | $27.79 | 364,000 |
| 9/8/2026 | $27.75 | $28.00 | $27.54 | $27.90 | 83,733 |
| 9/4/2026 | $27.56 | $27.63 | $27.51 | $27.55 | 160,920 |
| 9/3/2026 | $27.10 | $27.83 | $27.01 | $27.72 | 85,300 |
| 9/2/2026 | $27.49 | $27.62 | $27.43 | $27.52 | 213,900 |
| 9/1/2026 | $27.28 | $27.37 | $27.28 | $27.33 | 102,100 |
| 8/31/2026 | $26.94 | $26.99 | $26.89 | $26.89 | 119,600 |
| 8/28/2026 | $26.33 | $26.42 | $26.22 | $26.28 | 226,501 |
| 8/27/2026 | $25.40 | $26.40 | $25.40 | $26.33 | 24,500 |
| 8/26/2026 | $27.71 | $27.71 | $26.52 | $26.53 | 196,441 |
| 8/25/2026 | $26.57 | $26.61 | $26.31 | $26.60 | 64,125 |
| 8/24/2026 | $26.09 | $26.24 | $26.09 | $26.22 | 48,400 |
| 8/21/2026 | $26.11 | $26.66 | $26.08 | $26.14 | 51,818 |
| 8/20/2026 | $25.37 | $25.41 | $25.29 | $25.35 | 55,700 |
| 8/19/2026 | $25.14 | $25.25 | $25.11 | $25.19 | 54,000 |
| 8/18/2026 | $25.04 | $25.10 | $25.01 | $25.03 | 45,120 |
| 8/17/2026 | $25.26 | $25.34 | $25.24 | $25.32 | 38,800 |
| 8/14/2026 | $25.51 | $25.54 | $25.43 | $25.49 | 44,600 |
| 8/13/2026 | $24.70 | $25.15 | $24.70 | $25.05 | 59,900 |
| 8/12/2026 | $24.95 | $24.95 | $24.75 | $24.75 | 427,534 |
| 8/11/2026 | $25.25 | $25.50 | $25.02 | $25.07 | 40,800 |
| 8/10/2026 | $25.03 | $25.15 | $25.02 | $25.03 | 49,100 |
| 8/7/2026 | $25.10 | $25.13 | $25.00 | $25.07 | 43,100 |
| 8/6/2026 | $24.50 | $24.50 | $24.25 | $24.29 | 68,429 |
| 8/5/2026 | $23.84 | $23.97 | $23.82 | $23.87 | 89,100 |
| 8/4/2026 | $22.88 | $23.83 | $22.88 | $23.80 | 105,011 |
| 8/3/2026 | $24.25 | $24.32 | $24.14 | $24.19 | 70,200 |
| 7/31/2026 | $23.81 | $24.02 | $23.70 | $23.97 | 74,800 |
| 7/30/2026 | $24.38 | $24.91 | $24.30 | $24.78 | 65,708 |
| 7/29/2026 | $24.39 | $24.46 | $24.24 | $24.40 | 77,300 |
| 7/28/2026 | $23.88 | $23.98 | $23.78 | $23.85 | 103,300 |
| 7/27/2026 | $23.65 | $23.75 | $23.51 | $23.57 | 152,507 |
| 7/24/2026 | $23.06 | $23.16 | $23.00 | $23.11 | 148,800 |
| 7/23/2026 | $22.95 | $23.16 | $22.73 | $22.79 | 209,200 |
| 7/22/2026 | $23.27 | $23.32 | $23.22 | $23.30 | 76,844 |
| 7/21/2026 | $22.60 | $23.29 | $22.60 | $23.20 | 84,500 |
| 7/20/2026 | $23.49 | $23.49 | $22.35 | $23.20 | 142,200 |
| 7/17/2026 | $23.25 | $23.29 | $23.21 | $23.24 | 121,539 |
| 7/16/2026 | $23.20 | $23.29 | $23.08 | $23.22 | 289,600 |
| 7/15/2026 | $23.10 | $23.13 | $23.04 | $23.07 | 250,400 |
| 7/14/2026 | $23.34 | $23.34 | $23.15 | $23.25 | 216,009 |
| 7/13/2026 | $23.91 | $23.91 | $22.94 | $23.00 | 200,500 |
| 7/10/2026 | $23.09 | $23.70 | $22.69 | $22.83 | 176,600 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
