LT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	15.08	15.10	14.98	15.00	15.00	-0.40%	519,700
Apr 24, 2026	15.00	15.10	14.96	15.06	15.06	0.40%	1,256,800
Apr 23, 2026	14.98	15.08	14.96	15.00	15.00	0.81%	476,800
Apr 22, 2026	14.80	14.98	14.78	14.88	14.88	0.68%	1,079,300
Apr 21, 2026	14.80	15.02	14.78	14.78	14.78	-0.14%	1,725,700
Apr 20, 2026	15.06	15.18	14.80	14.80	14.80	-1.46%	1,591,200
Apr 17, 2026	15.20	15.20	15.00	15.02	15.02	-1.18%	991,000
Apr 16, 2026	15.20	15.20	15.02	15.20	15.20	1.20%	453,800
Apr 15, 2026	15.06	15.22	15.02	15.02	15.02	-0.27%	1,224,000
Apr 14, 2026	14.98	15.06	14.88	15.06	15.06	2.17%	1,042,800
Apr 13, 2026	14.78	14.86	14.70	14.74	14.74	-0.54%	775,000
Apr 10, 2026	14.80	15.08	14.68	14.82	14.82	0.14%	1,811,800
Apr 8, 2026	14.50	14.90	14.50	14.80	14.80	2.92%	2,039,600
Apr 7, 2026	14.40	14.46	14.32	14.38	14.38	-0.14%	2,176,000
Apr 6, 2026	14.64	14.64	14.30	14.40	14.40	-0.69%	1,221,500
Apr 1, 2026	14.66	14.70	14.50	14.50	14.50	-1.09%	1,518,400
Mar 31, 2026	14.44	14.68	14.42	14.66	14.66	1.66%	2,354,300
Mar 30, 2026	14.40	14.56	14.18	14.42	14.42	-1.50%	2,286,800
Mar 27, 2026	14.64	14.68	14.40	14.64	14.64	-0.27%	1,307,400
Mar 26, 2026	14.84	14.84	14.50	14.68	14.68	-1.08%	963,300
Mar 25, 2026	14.26	14.92	14.26	14.84	14.84	4.07%	3,116,300
Mar 24, 2026	14.00	14.28	14.00	14.26	14.26	2.44%	1,508,800
Mar 23, 2026	14.34	14.34	13.80	13.92	13.92	-2.93%	4,315,200
Mar 19, 2026	14.52	14.52	14.28	14.34	14.34	-1.24%	1,001,000
Mar 18, 2026	14.30	14.52	14.30	14.52	14.52	1.54%	1,488,200
Mar 17, 2026	14.16	14.38	14.14	14.30	14.30	0.99%	1,223,500
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