NTRS weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.55 |
| 2017 | 0.8 |
| 2017 | -7.03 |
| 2017 | 0.75 |
| 2017 | 1.3 |
| 2017 | 1.51 |
| 2017 | 1.7 |
| 2017 | -0.65 |
| 2017 | 1.75 |
| 2017 | 1.41 |
| 2017 | -0.62 |
| 2017 | -3.13 |
| 2017 | 2.53 |
| 2017 | -0.44 |
| 2017 | -1.05 |
| 2017 | 2.6 |
| 2017 | 0.48 |
| 2017 | 0.04 |
| 2017 |
In the last 52 weeks, NTRS increased in 30 and decreased in 22. The average return for this period was +0.54%, while the median return was +0.97%. Maximum gain was +8.38% on 2025-01-17 and maximum loss was -10.59% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, NTRS increased in 30 and decreased in 22. The average return for this period was +0.54%, while the median return was +0.97%. Maximum gain was +8.38% on 2025-01-17 and maximum loss was -10.59% on 2025-04-04.
In the last 52 weeks, NTRS increased in 30 and decreased in 22. The average return for this period was +0.54%, while the median return was +0.97%. Maximum gain was +8.38% on 2025-01-17 and maximum loss was -10.59% on 2025-04-04.
| 2025-12-26 | 139.7 | 140.1 | +0.4% |
| 2025-12-19 | 139.6 | 139.5 | -0.1% |
| 2025-12-12 | 133.0 | 138.5 | +4.2% |
| 2025-12-05 | 130.0 | 133.2 | +2.5% |
| 2025-11-28 | 126.4 | 131.3 | +3.9% |
| 2025-11-21 | 127.4 | 127.1 | -0.2% |
| 2025-11-14 | 130.1 | 127.4 | -2.1% |
| 2025-11-07 | 128.4 | 130.0 | +1.3% |
| 2025-10-31 | 127.0 | 128.7 | +1.3% |
| 2025-10-24 | 126.0 | 126.0 | +0.0% |
| 2025-10-17 | 125.6 | 124.8 | -0.6% |
| 2025-10-10 | 133.3 | 124.7 | -6.4% |
| 2025-10-03 | 134.0 | 132.4 | -1.2% |
| 2025-09-26 | 130.3 | 133.3 | +2.3% |
| 2025-09-19 | 129.4 | 131.5 | +1.7% |
| 2025-09-12 | 127.5 | 129.4 | +1.5% |
| 2025-09-05 | 129.7 | 127.3 | -1.9% |
| 2025-08-29 | 130.0 | 131.3 | +1.0% |
| 2025-08-22 | 125.6 | 130.1 | +3.6% |
| 2025-08-15 | 126.0 | 126.0 | -0.0% |
| 2025-08-08 | 127.8 | 125.7 | -1.7% |
| 2025-08-01 | 129.8 | 127.1 | -2.1% |
| 2025-07-25 | 127.8 | 130.0 | +1.7% |
| 2025-07-18 | 125.9 | 127.9 | +1.6% |
| 2025-07-11 | 131.8 | 125.9 | -4.5% |
| 2025-07-03 | 124.9 | 131.7 | +5.4% |
| 2025-06-27 | 119.0 | 124.4 | +4.5% |
| 2025-06-20 | 108.6 | 111.9 | +3.0% |
| 2025-06-13 | 107.9 | 107.8 | -0.1% |
| 2025-06-06 | 106.0 | 107.9 | +1.8% |
| -1.1 |
| 2017 | -3.08 |
| 2017 | 1.6 |
| 2017 | 0.14 |
| 2017 | 3.36 |
| 2017 | 3.05 |
| 2017 | -1.03 |
| 2017 | 3.18 |
| 2017 | 0.47 |
| 2017 | 0.26 |
| 2017 | -10.39 |
| 2017 | -0.59 |
| 2017 | 1.9 |
| 2017 | -1.96 |
| 2017 | -0.2 |
| 2017 | 2.08 |
| 2017 | -1.13 |
| 2017 | 0.16 |
| 2017 | -1.47 |
| 2017 | 2.39 |
| 2017 | 1.94 |
| 2017 | 1.59 |
| 2017 | -0.33 |
| 2017 | 2.43 |
| 2017 | -0.86 |
| 2017 | 0.36 |
| 2017 | -1.59 |
| 2017 | 2.72 |
| 2017 | -0.21 |
| 2017 | 3.68 |
| 2017 | -0.99 |
| 2017 | -0.08 |
| 2017 | 0.63 |
| 2017 | 0.99 |
| 2018 | -2.71 |
| 2018 | 5.54 |
| 2018 | -1.11 |
| 2018 | -0.21 |
| 2018 | -1.72 |
| 2018 | -5.99 |
| 2018 | 6.88 |
| 2018 | 2 |
| 2018 | -2.28 |
| 2018 | 6.88 |
| 2018 | -3.1 |
| 2018 | -7.32 |
| 2018 | 1.81 |
| 2018 | -2.88 |
| 2018 | 1.55 |
| 2018 | 2.64 |
| 2018 | -0.25 |
| 2018 | -2.93 |
| 2018 | 3.63 |
| 2018 | -1.35 |
| 2018 | -1.33 |
| 2018 | 0.37 |
| 2018 | 0.88 |
| 2018 | -0.1 |
| 2018 | 1.3 |
| 2018 | -3.82 |
| 2018 | 0.89 |
| 2018 | 0.67 |
| 2018 | 2.97 |
| 2018 | 2.97 |
| 2018 | -1.13 |
| 2018 | -1.3 |
| 2018 | -0.87 |
| 2018 | -0.28 |
| 2018 | -0.57 |
| 2018 | -1.37 |
| 2018 | -2.43 |
| 2018 | 1.96 |
| 2018 | -3.52 |
| 2018 | 3.23 |
| 2018 | -6.27 |
| 2018 | -6 |
| 2018 | -5.04 |
| 2018 | 4.35 |
| 2018 | 4.37 |
| 2018 | -0.32 |
| 2018 | -1.1 |
| 2018 | 2 |
| 2018 | -11.79 |
| 2018 | -2.51 |
| 2018 | -7.69 |
| 2018 | 5.27 |
| 2019 | 1.45 |
| 2019 | 1.6 |
| 2019 | 7.51 |
| 2019 | 0.77 |
| 2019 | -2.18 |
| 2019 | 1.16 |
| 2019 | 3.7 |
| 2019 | 0.01 |
| 2019 | -0.35 |
| 2019 | -4.1 |
| 2019 | 5.63 |
| 2019 | -6.66 |
| 2019 | 1.93 |
| 2019 | 4.48 |
| 2019 | -0.48 |
| 2019 | -2.76 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 182.76 | 184.51 | 181.77 | 184.1 | — |
| 2026-07-10 | 183.79 | 185 | 182.01 | 183.55 | — |
| 2026-07-09 | 181.24 | 185.57 | 181.22 | 182.86 | — |
| 2026-07-08 | 180.93 | 180.93 | 176.82 | 179.92 | — |
| 2026-07-07 | 181.21 | 182.26 | 179.94 | 181.39 | — |
| 2026-07-06 | 177.03 | 181.21 | 176.7 | 181.14 | — |
| 2026-07-02 | 176.72 | 177.54 | 174.54 | 176.5 | — |
| 2026-07-01 | 173.84 | 177.66 | 173 | 175.6 | — |
| 2026-06-30 | 175.94 | 176.46 | 173.74 | 173.84 | — |
| 2026-06-29 | 174.62 | 177.43 | 173.27 | 174.91 | — |
| 2026-06-26 | 176 | 176 | 172.25 | 173.87 | — |
| 2026-06-25 | 175.45 | 178.7 | 175.16 | 175.97 | — |
| 2026-06-24 | 176.21 | 176.21 | 173.75 | 173.93 | — |
| 2026-06-23 | 174.91 | 177.78 | 173.95 | 176.26 | — |
| 2026-06-22 | 173.96 | 175.62 | 172.63 | 175.56 | — |
| 2026-06-18 | 176.46 | 176.99 | 171.01 | 172.11 | — |
| 2026-06-17 | 174.56 | 176.87 | 174.24 | 174.95 | — |
| 2026-06-16 | 173.98 | 176.11 | 172.74 | 174.84 | — |
| 2026-06-15 | 175.89 | 176.08 | 172.48 | 172.72 | — |
| 2026-06-12 | 172.59 | 175.11 | 172.03 | 174.34 | — |
| 2026-06-11 | 167.18 | 171.24 | 166.07 | 170.75 | — |
| 2026-06-10 | 170.25 | 171.07 | 165.9 | 166.13 | — |
| 2026-06-09 | 171.49 | 172.34 | 167.7 | 170.6 | — |
| 2026-06-05 | 172 | 172.96 | 170 | 170.47 | — |
| 2026-06-04 | 169.25 | 173.66 | 168.72 | 173.06 | — |
| 2026-06-03 | 168.24 | 169.5 | 166.27 | 168.45 | — |
| 2026-06-02 | 167.18 | 170.15 | 167.07 | 169.79 | — |
| 2026-06-01 | 164.28 | 169.36 | 164.28 | 168.34 | — |
| 2026-05-29 | 167.89 | 168.13 | 164.13 | 165.45 | — |
| 2026-05-28 | 167.63 | 169.06 | 164 | 168.35 | — |
| 2026-05-27 | 170 | 170.15 | 166.57 | 167.94 | — |
| 2026-05-22 | 167.31 | 168.94 | 166.11 | 167.77 | — |
| 2026-05-21 | 165.5 | 167.42 | 164.81 | 167.11 | — |
| 2026-05-20 | 165.1 | 166.49 | 163.5 | 165.96 | — |
| 2026-05-19 | 165 | 165.94 | 162.42 | 164.91 | — |
| 2026-05-18 | 163.86 | 165.92 | 163.58 | 165.27 | — |
| 2026-05-15 | 163.35 | 164.54 | 162.27 | 163.86 | — |
| 2026-05-14 | 164.05 | 164.95 | 162.99 | 164.3 | — |
| 2026-05-13 | 161.41 | 163.66 | 160.54 | 162.97 | — |
| 2026-05-12 | 161 | 162.84 | 158.98 | 162.35 | — |
| 2026-05-11 | 160.75 | 162.05 | 160.17 | 161 | — |
| 2026-05-08 | 160.95 | 161 | 159.55 | 160.41 | — |
| 2026-05-07 | 162.8 | 163.49 | 159.57 | 160.03 | — |
| 2026-05-06 | 163.83 | 165.03 | 162.76 | 163.28 | — |
| 2026-05-05 | 162.22 | 162.76 | 160.36 | 161.6 | — |
| 2026-05-04 | 163.87 | 164.7 | 160.51 | 161.24 | — |
| 2026-05-01 | 166.43 | 167.19 | 164.4 | 164.48 | — |
| 2026-04-30 | 164.83 | 167.66 | 163.74 | 166.34 | — |
| 2026-04-29 | 167.09 | 168 | 162.89 | 164.83 | — |
| 2026-04-28 | 168.54 | 169.23 | 165.1 | 166.9 | — |
| 2026-04-27 | 165.07 | 168.21 | 163.94 | 167.81 | — |
| 2026-04-24 | 165.12 | 165.8 | 163.53 | 164.01 | — |
| 2026-04-23 | 166.79 | 168.74 | 163.16 | 165.39 | — |
| 2026-04-22 | 171.74 | 172.59 | 166.83 | 167.83 | — |
| 2026-04-21 | 162 | 173.18 | 159.97 | 171.74 | — |
| 2026-04-20 | 158.67 | 161.1 | 158.1 | 158.99 | — |
| 2026-04-17 | 158.68 | 161.13 | 157.46 | 159.16 | — |
| 2026-04-16 | 156.07 | 157.77 | 155.62 | 156.77 | — |
| 2026-04-15 | 156.85 | 157.97 | 156.01 | 156.07 | — |
| 2026-04-14 | 154.48 | 155.9 | 153.57 | 155.82 | — |
| 2026-04-13 | 150.7 | 154.1 | 150.7 | 153.99 | — |
| 2026-04-10 | 152 | 152.6 | 151.22 | 152.23 | — |
| 2026-04-09 | 151.17 | 153.01 | 150.13 | 152.63 | — |
| 2026-04-08 | 148.91 | 151.91 | 148.89 | 151.74 | — |
| 2026-04-07 | 143.1 | 146.25 | 142 | 145.63 | — |
| 2026-04-06 | 144.62 | 145.71 | 142.53 | 143.32 | — |
| 2026-04-02 | 138.27 | 142.91 | 138.27 | 142.25 | — |
| 2026-04-01 | 141.31 | 143.2 | 141.01 | 141.41 | — |
| 2026-03-31 | 137.81 | 140 | 136.76 | 139.57 | — |
| 2026-03-30 | 136.57 | 137.54 | 135.23 | 136.23 | — |
| 2026-03-27 | 137.14 | 137.15 | 134.37 | 134.99 | — |
| 2026-03-26 | 138.5 | 139.59 | 136.65 | 137.98 | — |
| 2026-03-25 | 141.25 | 142.83 | 139.06 | 139.73 | — |
| 2026-03-24 | 135.49 | 141.53 | 133.58 | 140.37 | — |
| 2026-03-23 | 138.58 | 139.41 | 136.87 | 137.14 | — |
| 2026-03-20 | 135.44 | 136.26 | 134.34 | 135.74 | — |
| 2026-03-19 | 133.66 | 136.22 | 133.35 | 135.78 | — |
| 2026-03-18 | 135.98 | 137.74 | 134.47 | 134.87 | — |
| 2026-03-17 | 137.74 | 139.74 | 136.7 | 136.79 | — |
| 2026-03-16 | 138.72 | 139.54 | 135.67 | 136.49 | — |
| 2026-03-13 | 138.2 | 139.48 | 136.29 | 136.92 | — |
| 2026-03-12 | 137.98 | 138.71 | 136.61 | 137.3 | — |
| 2026-03-11 | 137.88 | 140.93 | 136.93 | 140.9 | — |
| 2026-03-10 | 139.24 | 140.76 | 137.53 | 137.98 | — |
| 2026-03-09 | 135.95 | 139.02 | 132.77 | 138.41 | — |
| 2026-03-06 | 139.31 | 139.84 | 136 | 138.59 | — |
| 2026-03-05 | 143.54 | 145.91 | 141.89 | 143.5 | — |
| 2026-03-04 | 143.52 | 145.67 | 141.26 | 145.07 | — |
| 2026-03-03 | 141.19 | 143.26 | 139.72 | 142.24 | — |
| 2026-03-02 | 140.1 | 146.2 | 140.1 | 145.23 | — |
| 2026-02-27 | 145.81 | 146.03 | 140.46 | 143.09 | — |
| 2026-02-26 | 146.11 | 149.44 | 146 | 147.59 | — |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | — |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | — |
| 2026-02-25 | 142.71 | 145.79 | 141.97 | 145.74 | — |
| 2026-02-24 | 139.72 | 142.56 | 138.83 | 141.41 | — |
| 2026-02-23 | 144.36 | 145.11 | 138.22 | 140.38 | — |
| 2026-02-20 | 145.01 | 145.93 | 142.92 | 144.76 | — |
| 2026-02-19 | 146.75 | 147.73 | 142.57 | 145.02 | — |
| 2026-02-18 | 147.36 | 149.19 | 146.43 | 147.52 | — |
| 2026-02-17 | 147 | 149.23 | 145.26 | 147.23 | — |
| 2026-02-13 | 143.75 | 146.42 | 142.78 | 146.38 | — |
| 2026-02-12 | 148.09 | 149.3 | 141.88 | 144.21 | — |
| 2026-02-11 | 149.21 | 151.23 | 146.1 | 146.5 | — |
| 2026-02-10 | 154.05 | 155.31 | 147.15 | 148.94 | — |
| 2026-02-09 | 151.64 | 155.31 | 151.64 | 154.8 | — |
| 2026-02-06 | 150.32 | 152.39 | 149.08 | 152.15 | — |
| 2026-02-05 | 150.56 | 150.99 | 146.76 | 147.48 | — |
| 2026-02-04 | 149.87 | 152.02 | 149.74 | 150.8 | — |
| 2026-02-03 | 152.21 | 152.58 | 148.18 | 149.84 | — |
| 2026-02-02 | 149.37 | 152.1 | 149.04 | 151.62 | — |
| 2026-01-30 | 149.67 | 151.12 | 148.81 | 149.43 | — |
| 2026-01-29 | 151.27 | 153.06 | 148.5 | 150.66 | — |
| 2026-01-28 | 149.87 | 150.82 | 148.97 | 150.25 | — |
| 2026-01-27 | 149.89 | 151.39 | 149.15 | 149.96 | — |
| 2026-01-26 | 148.69 | 150.38 | 148.46 | 149.65 | — |
| 2026-01-23 | 151.63 | 152.36 | 147.67 | 148.63 | — |
| 2026-01-22 | 150 | 157.6 | 150 | 153.12 | — |
| 2026-01-21 | 142.73 | 145.74 | 140.39 | 144.42 | — |
| 2026-01-20 | 142.92 | 145.14 | 141.3 | 143.3 | — |