Northern Trust Corporation (NT4)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 77 | 77.5 | 76.5 | 50 | 76.58940397 | DE |
| 4 | 2 | 2.66666666667 | 75 | 78 | 75 | 26 | 76.12987013 | DE |
| 12 | -4 | -4.93827160494 | 81 | 81 | 75 | 45 | 79.08109209 | DE |
| 26 | 0.5 | 0.653594771242 | 76.5 | 82.5 | 72.5 | 35 | 76.88539554 | DE |
| 52 | 5.5 | 7.69230769231 | 71.5 | 82.5 | 60 | 52 | 69.95590855 | DE |
| 156 | 5.5 | 7.69230769231 | 71.5 | 82.5 | 60 | 52 | 69.95590855 | DE |
| 260 | 5.5 | 7.69230769231 | 71.5 | 82.5 | 60 | 52 | 69.95590855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347160 | 76.5 | -1 | -1.29 | 77.5 | 77.5 | 76.5 | 125 |
| 1719260820 | 77.5 | 0.5 | 0.65 | 77.5 | 77.5 | 77.5 | 1 |
| 1719001560 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1718915160 | 77 | -0.5 | -0.65 | 77 | 77 | 77 | 25 |
| 1718828820 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718742420 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718656020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718396820 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1718310420 | 77.5 | 1 | 1.31 | 77.5 | 77.5 | 77.5 | 5 |
| 1718224020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1718137620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 1 |
| 1718051220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717792020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717705620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717619220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1717532820 | 76.5 | -1.5 | -1.92 | 76.5 | 76.5 | 76.5 | 1 |
| 1717446420 | 78 | 2.5 | 3.31 | 78 | 78 | 78 | 1 |
| 1717187220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1717100820 | 75.5 | 0.5 | 0.67 | 75.5 | 75.5 | 75.5 | 5 |
| 1717014420 | 75 | -1.5 | -1.96 | 75 | 75 | 75 | 67 |
| 1716928020 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1716841620 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1716582420 | 76.5 | -1 | -1.29 | 76.5 | 76.5 | 76.5 | 2 |
| 1716496020 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 1 |
| 1716409620 | 77.5 | -0.5 | -0.64 | 77.5 | 77.5 | 77.5 | 31 |
| 1716323160 | 78 | -1.5 | -1.89 | 77.5 | 78 | 77.5 | 28 |
| 1716236820 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1715977620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1715891220 | 79.5 | -0.5 | -0.63 | 79.5 | 79.5 | 79.5 | 15 |
| 1715804760 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1715718360 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1715631960 | 80 | -1 | -1.23 | 80.5 | 80.5 | 80 | 96 |
| 1715372820 | 81 | 1.5 | 1.89 | 81 | 81 | 81 | 373 |
| 1715286420 | 79.5 | 0.5 | 0.63 | 79.5 | 79.5 | 79.5 | 2 |
| 1715200020 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1715113620 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1715027220 | 79 | 1.5 | 1.94 | 79 | 79 | 79 | 2 |
| 1714767960 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1714681560 | 77.5 | -1 | -1.27 | 77.5 | 77.5 | 77.5 | 43 |
| 1714508820 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1714422420 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1714163220 | 78.5 | -0.5 | -0.63 | 78 | 78.5 | 78 | 15 |
| 1714076820 | 79 | 1 | 1.28 | 78.5 | 79 | 78.5 | 127 |
| 1713990360 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1713903960 | 78 | -1 | -1.27 | 78.5 | 79 | 78 | 3 |
| 1713817620 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1713558420 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1713472020 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1713385620 | 79 | 0 | 0.00 | 79 | 79 | 79 | 0 |
| 1713299220 | 79 | -0.5 | -0.63 | 79.5 | 79.5 | 79 | 128 |
| 1713212820 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1712953620 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 8 |
| 1712867220 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1712780820 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1712694420 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1712608020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1712348820 | 79.5 | -1.5 | -1.85 | 79.5 | 79.5 | 79.5 | 60 |
| 1712262360 | 81 | -1.5 | -1.82 | 81 | 81 | 81 | 2 |
| 1712175960 | 82.5 | 0 | 0.00 | 82.5 | 82.5 | 82.5 | 0 |
| 1712089560 | 82.5 | 3 | 3.77 | 82 | 82.5 | 82 | 7 |
| 1711661160 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1711574760 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1711488360 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 7 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
