LT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	14.16	14.26	14.14	14.26	-	0.71%	160,800
Mar 16, 2026	14.20	14.20	14.08	14.16	14.16	-0.28%	2,022,400
Mar 13, 2026	14.10	14.30	14.10	14.20	14.20	1.00%	2,839,000
Mar 12, 2026	14.50	14.52	14.00	14.06	14.06	-3.03%	6,472,900
Mar 11, 2026	14.48	14.68	14.44	14.50	14.50	0.69%	2,253,800
Mar 10, 2026	14.78	14.78	14.28	14.40	14.40	1.41%	3,805,200
Mar 9, 2026	15.04	15.08	13.96	14.20	14.20	-6.82%	11,176,600
Mar 6, 2026	15.28	15.28	15.08	15.24	15.24	-0.26%	1,617,900
Mar 5, 2026	15.26	15.34	15.12	15.28	15.28	-0.13%	3,093,600
Mar 4, 2026	15.60	15.60	15.22	15.30	15.00	-0.91%	4,029,900
Mar 3, 2026	15.50	15.74	15.44	15.44	15.14	-	3,277,200
Mar 2, 2026	15.40	15.60	15.12	15.44	15.14	-1.15%	3,724,300
Feb 27, 2026	15.74	15.90	15.62	15.62	15.31	-0.76%	3,987,900
Feb 26, 2026	15.84	15.88	15.74	15.74	15.43	-0.25%	1,703,200
Feb 25, 2026	15.84	16.04	15.78	15.78	15.47	0.25%	1,968,000
Feb 24, 2026	15.90	15.94	15.70	15.74	15.43	0.13%	1,980,500
Feb 23, 2026	15.72	15.94	15.70	15.72	15.41	0.77%	2,906,100
Feb 20, 2026	15.82	15.94	15.40	15.60	15.29	-1.39%	3,466,000
Feb 19, 2026	16.02	16.02	15.80	15.82	15.51	-1.25%	1,324,400
Feb 18, 2026	15.78	16.10	15.60	16.02	15.71	1.52%	1,851,000
Feb 16, 2026	15.68	15.84	15.52	15.78	15.47	1.15%	1,404,500
Feb 13, 2026	15.74	15.96	15.60	15.60	15.29	-0.89%	2,203,500
Feb 12, 2026	15.76	15.96	15.74	15.74	15.43	-0.13%	1,751,000
Feb 11, 2026	16.10	16.18	15.76	15.76	15.45	-1.87%	2,790,500
Feb 10, 2026	16.06	16.20	15.98	16.06	15.75	-	2,415,900
Feb 9, 2026	15.90	16.18	15.76	16.06	15.75	1.01%	3,179,500
Feb 6, 2026	15.80	15.90	15.60	15.90	15.59	0.51%	2,867,900
Feb 5, 2026	15.76	15.92	15.66	15.82	15.51	1.28%	2,106,500
Feb 4, 2026	15.60	15.78	15.60	15.62	15.31	0.26%	1,409,600
Feb 3, 2026	15.42	15.66	15.42	15.58	15.27	1.04%	814,000
Feb 2, 2026	15.88	15.88	15.40	15.42	15.12	-3.38%	2,760,000
Jan 30, 2026	15.54	15.96	15.48	15.96	15.65	2.70%	2,685,700
Jan 29, 2026	15.62	15.62	15.44	15.54	15.24	0.26%	1,278,500
Jan 28, 2026	15.70	15.70	15.44	15.50	15.20	-1.27%	1,659,500
Jan 27, 2026	15.40	15.70	15.34	15.70	15.39	1.68%	1,798,200
Jan 26, 2026	15.50	15.50	15.26	15.44	15.14	-0.39%	1,496,700
Jan 23, 2026	15.60	15.70	15.38	15.50	15.20	-0.51%	3,249,100
Jan 22, 2026	15.52	15.70	15.48	15.58	15.27	0.39%	674,800
Jan 21, 2026	15.64	15.76	15.44	15.52	15.22	-0.77%	2,429,900
Jan 20, 2026	15.80	15.98	15.62	15.64	15.33	-1.01%	2,068,000
Jan 19, 2026	15.60	15.86	15.60	15.80	15.49	1.54%	1,463,500
Jan 16, 2026	15.52	15.72	15.48	15.56	15.25	0.52%	3,746,300
Jan 15, 2026	15.40	15.58	15.36	15.48	15.18	1.04%	3,820,600
Jan 14, 2026	15.16	15.48	15.16	15.32	15.02	1.06%	1,675,100
Jan 13, 2026	15.46	15.46	15.14	15.16	14.86	-1.94%	2,726,300
Jan 12, 2026	15.12	15.48	15.12	15.46	15.16	2.79%	2,651,800
Jan 9, 2026	15.24	15.52	15.00	15.04	14.75	-1.18%	7,534,300
Jan 8, 2026	15.20	15.52	15.20	15.22	14.92	1.06%	4,282,200
Jan 7, 2026	15.26	15.36	15.06	15.06	14.76	-1.31%	3,070,700
Jan 6, 2026	14.90	15.28	14.90	15.26	14.96	2.83%	3,262,700