LT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.42	15.66	15.42	15.58	15.58	1.04%	814,000
Feb 2, 2026	15.88	15.88	15.40	15.42	15.42	-3.38%	2,760,000
Jan 30, 2026	15.54	15.96	15.48	15.96	15.96	2.70%	2,685,700
Jan 29, 2026	15.62	15.62	15.44	15.54	15.54	0.26%	1,278,500
Jan 28, 2026	15.70	15.70	15.44	15.50	15.50	-1.27%	1,659,500
Jan 27, 2026	15.40	15.70	15.34	15.70	15.70	1.68%	1,798,200
Jan 26, 2026	15.50	15.50	15.26	15.44	15.44	-0.39%	1,496,700
Jan 23, 2026	15.60	15.70	15.38	15.50	15.50	-0.51%	3,249,100
Jan 22, 2026	15.52	15.70	15.48	15.58	15.58	0.39%	674,800
Jan 21, 2026	15.64	15.76	15.44	15.52	15.52	-0.77%	2,429,900
Jan 20, 2026	15.80	15.98	15.62	15.64	15.64	-1.01%	2,068,000
Jan 19, 2026	15.60	15.86	15.60	15.80	15.80	1.54%	1,463,500
Jan 16, 2026	15.52	15.72	15.48	15.56	15.56	0.52%	3,746,300
Jan 15, 2026	15.40	15.58	15.36	15.48	15.48	1.04%	3,820,600
Jan 14, 2026	15.16	15.48	15.16	15.32	15.32	1.06%	1,675,100
Jan 13, 2026	15.46	15.46	15.14	15.16	15.16	-1.94%	2,726,300
Jan 12, 2026	15.12	15.48	15.12	15.46	15.46	2.79%	2,651,800
Jan 9, 2026	15.24	15.52	15.00	15.04	15.04	-1.18%	7,534,300
Jan 8, 2026	15.20	15.52	15.20	15.22	15.22	1.06%	4,282,200
Jan 7, 2026	15.26	15.36	15.06	15.06	15.06	-1.31%	3,070,700
Jan 6, 2026	14.90	15.28	14.90	15.26	15.26	2.83%	3,262,700
Jan 5, 2026	14.76	15.10	14.76	14.84	14.84	0.54%	4,699,100
Jan 2, 2026	14.78	14.90	14.68	14.76	14.76	-0.14%	2,079,100
Dec 29, 2025	14.50	14.80	14.48	14.78	14.78	1.93%	1,834,000
Dec 26, 2025	14.50	14.50	14.40	14.50	14.50	-	783,700
Dec 23, 2025	14.62	14.62	14.46	14.50	14.50	-0.68%	1,154,800
Dec 22, 2025	14.40	14.68	14.40	14.60	14.60	1.67%	2,418,500
Dec 19, 2025	14.60	14.70	14.36	14.36	14.36	-1.64%	4,121,600
Dec 18, 2025	14.46	14.68	14.46	14.60	14.60	1.67%	1,453,500
Dec 17, 2025	14.40	14.68	14.26	14.36	14.36	0.56%	1,145,300
Dec 16, 2025	14.40	14.50	14.28	14.28	14.28	-0.28%	2,629,400
Dec 15, 2025	14.58	14.66	14.32	14.32	14.32	-0.69%	2,135,600
Dec 12, 2025	14.46	14.70	14.42	14.42	14.42	-0.28%	734,700
Dec 11, 2025	14.38	14.60	14.32	14.46	14.46	1.26%	902,700
Dec 10, 2025	14.64	14.64	14.28	14.28	14.28	-2.19%	2,499,800
Dec 9, 2025	14.60	14.66	14.50	14.60	14.60	0.83%	481,700
Dec 5, 2025	14.48	14.68	14.44	14.48	14.48	0.42%	1,220,700
Dec 4, 2025	14.50	14.60	14.40	14.42	14.42	-0.55%	1,417,300
Dec 3, 2025	14.76	14.76	14.50	14.50	14.50	-1.09%	1,280,300
Dec 2, 2025	14.70	14.84	14.66	14.66	14.66	0.14%	924,900
Dec 1, 2025	14.90	14.90	14.64	14.64	14.64	-2.79%	1,570,300
Nov 28, 2025	14.94	15.06	14.90	15.06	14.71	1.48%	2,023,200
Nov 27, 2025	14.86	15.02	14.82	14.84	14.50	-	1,231,100
Nov 26, 2025	14.98	15.00	14.84	14.84	14.50	-0.40%	1,354,500
Nov 25, 2025	15.00	15.08	14.88	14.90	14.55	0.54%	1,718,500
Nov 24, 2025	15.10	15.10	14.82	14.82	14.48	-1.98%	2,133,000
Nov 21, 2025	14.90	15.12	14.88	15.12	14.77	1.89%	730,500
Nov 20, 2025	15.12	15.18	14.80	14.84	14.50	-1.72%	1,333,600
Nov 19, 2025	15.00	15.14	14.88	15.10	14.75	1.34%	1,467,100
Nov 18, 2025	14.88	15.08	14.82	14.90	14.55	2.05%	1,425,000