Other US listings · NTPIF · stock
Nam Tai Property INC. (NTPIF) stock price history
Every Other US listings trading session of Nam Tai Property INC. from Nov 26, 1990 to Jul 17, 2026: 8,972 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NTPIF adjusted close, 1990 to 2026
- $36.90
- All time high, 2021
- $5.85
- 52 week high, $3.35 low
- 8,972
- Daily sessions since 1990
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1990 to 2026 series and minute bars.
NTPIF key facts
- Nam Tai Property INC. (NTPIF) closed at $4.70 on Jul 17, 2026 on Other US listings.
- NTPIF's all time high close is $36.90, set on Jun 11, 2021; its all time low close is $0.1404 on Apr 8, 1991.
- NTPIF's 52 week range is $3.35 to $5.85.
- NTPIF returned +14.6% over the year to Jul 17, 2026 and -79.3% over five years.
- Over ten years NTPIF returned -8%, -0.9% a year compounded.
- NTPIF's deepest drawdown was -97.3% from Jun 11, 2021 to Nov 22, 2022.
- DataCedar holds 8,972 daily sessions of NTPIF history from Nov 26, 1990, adjusted for splits and dividends, served by the API under a key.
NTPIF price chart, 1990 to 2026
NTPIF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -7.8% |
| 6 months | -0.6% |
| Year to date | +17.2% |
| 1 year | +14.6% |
| 3 years | -13.8% |
| 5 years | -79.3% |
| 10 years | -8.2% |
| Since Nov 26, 1990 | +1,156% |
| Compound annual growth, 35.6 years | +7.4% |
NTPIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $36.90 on Jun 11, 2021
- All time low close
- $0.1404 on Apr 8, 1991
- 52 week high
- $5.85 on Mar 2, 2026
- 52 week low
- $3.35 on Nov 4, 2025
- Deepest drawdown
- -97.3% from Jun 11, 2021 to Nov 22, 2022, not yet recovered
- Best single session
- +152.5% on Nov 23, 2022
- Worst single session
- -76.5% on Nov 22, 2022
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 25%
- Growth of 1 since 1990
- 12.6×
- Best calendar year
- 1992, +397%
- Worst calendar year
- 2022, -87%
NTPIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1990 starts on Nov 26, 1990; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $4.30 | $5.85 | $4.00 | $4.70 | +9.3% | 803.9K | 135 |
| 2025 | $5.00 | $6.40 | $3.20 | $4.30 | -9.5% | 2.7M | 250 |
| 2024 | $4.75 | $5.00 | $0.5000 | $4.75 | 0.0% | 3.8M | 252 |
| 2023 | $1.33 | $6.00 | $0.5000 | $4.75 | +257.1% | 2.4M | 250 |
| 2022 | $10.42 | $12.58 | $0.3400 | $1.33 | -86.8% | 38.9M | 249 |
| 2021 | $5.90 | $37.88 | $5.47 | $10.09 | +72.5% | 74.7M | 252 |
| 2020 | $8.68 | $11.82 | $3.66 | $5.85 | -32.1% | 16M | 253 |
| 2019 | $8.50 | $10.75 | $7.89 | $8.61 | -0.8% | 4.9M | 252 |
| 2018 | $12.40 | $13.74 | $8.40 | $8.68 | -30.0% | 12.3M | 251 |
| 2017 | $7.08 | $13.14 | $6.61 | $12.40 | +73.9% | 19.7M | 251 |
| 2016 | $5.52 | $9.13 | $4.54 | $7.13 | +30.3% | 23M | 252 |
| 2015 | $4.44 | $6.24 | $3.28 | $5.47 | +23.9% | 33.7M | 252 |
| 2014 | $6.54 | $7.46 | $3.81 | $4.42 | -32.6% | 56.8M | 252 |
| 2013 | $12.14 | $13.85 | $4.98 | $6.55 | -45.2% | 157.8M | 252 |
| 2012 | $4.45 | $14.01 | $3.99 | $11.96 | +171.6% | 97.1M | 250 |
| 2011 | $5.09 | $6.43 | $3.68 | $4.40 | -13.6% | 23.3M | 252 |
| 2010 | $4.14 | $5.43 | $3.20 | $5.09 | +23.4% | 28.7M | 252 |
| 2009 | $4.38 | $4.96 | $2.19 | $4.13 | -4.9% | 43.9M | 252 |
| 2008 | $8.13 | $9.74 | $3.46 | $4.34 | -46.0% | 61.1M | 253 |
| 2007 | $10.28 | $10.34 | $7.67 | $8.04 | -20.6% | 59.7M | 251 |
| 2006 | $13.73 | $14.94 | $7.13 | $10.12 | -26.3% | 76.7M | 251 |
| 2005 | $11.23 | $16.39 | $9.97 | $13.73 | +23.5% | 71.4M | 252 |
| 2004 | $16.16 | $19.34 | $7.94 | $11.12 | -29.9% | 148.4M | 252 |
| 2003 | $4.04 | $23.38 | $3.45 | $15.86 | +292.8% | 190M | 252 |
| 2002 | $2.55 | $4.56 | $2.37 | $4.04 | +58.2% | 45.5M | 252 |
| 2001 | $2.32 | $2.92 | $1.70 | $2.55 | +11.9% | 22.3M | 248 |
| 2000 | $1.91 | $3.20 | $1.74 | $2.28 | +19.5% | 31.5M | 252 |
| 1999 | $1.59 | $2.67 | $1.05 | $1.91 | +26.6% | 47.6M | 252 |
| 1998 | $1.98 | $2.36 | $1.21 | $1.51 | -23.0% | 61.5M | 252 |
| 1997 | $1.03 | $4.23 | $1.02 | $1.96 | +94.3% | 105.1M | 253 |
| 1996 | $1.59 | $1.80 | $0.9431 | $1.01 | -33.9% | 24.4M | 254 |
| 1995 | $1.34 | $2.24 | $1.03 | $1.52 | +13.4% | 24.5M | 252 |
| 1994 | $1.33 | $2.01 | $1.21 | $1.34 | +0.1% | 26.5M | 252 |
| 1993 | $2.10 | $2.17 | $1.00 | $1.34 | -38.1% | 22.9M | 253 |
| 1992 | $0.4365 | $2.74 | $0.4365 | $2.17 | +396.5% | 55.9M | 254 |
| 1991 | $0.3743 | $0.4881 | $0.1404 | $0.4365 | +16.6% | 9.4M | 253 |
| 1990 | $0.3743 | $0.4991 | $0.3743 | $0.3743 | n/a | 147.8K | 25 |
NTPIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $4.70 | -1.1% |
| June 2026 | $4.75 | 0.0% |
| May 2026 | $4.75 | -5.9% |
| April 2026 | $5.05 | -2.5% |
| March 2026 | $5.18 | -10.7% |
| February 2026 | $5.80 | +16.0% |
| January 2026 | $5.00 | +16.3% |
| December 2025 | $4.30 | +3.6% |
| November 2025 | $4.15 | +1.2% |
| October 2025 | $4.10 | -4.4% |
| September 2025 | $4.29 | +0.9% |
| August 2025 | $4.25 | +3.7% |
About the NTPIF data
Daily bars. 8,972 sessions from Nov 26, 1990 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 26, 1990, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NTPIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
NTPIF share price history
