LT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	14.54	14.60	14.40	14.40	14.40	0.42%	740,800
Jul 16, 2026	14.56	14.62	14.34	14.34	14.34	-1.10%	841,300
Jul 15, 2026	14.40	14.58	14.40	14.50	14.50	0.97%	664,700
Jul 14, 2026	14.34	14.42	14.34	14.36	14.36	0.14%	909,300
Jul 13, 2026	14.32	14.50	14.32	14.34	14.34	0.28%	1,148,800
Jul 10, 2026	14.40	14.60	14.30	14.30	14.30	-	1,627,900
Jul 9, 2026	14.62	14.74	14.30	14.30	14.30	-2.19%	5,460,700
Jul 8, 2026	14.66	14.76	14.60	14.62	14.62	0.14%	741,700
Jul 7, 2026	14.56	14.78	14.56	14.60	14.60	0.55%	984,900
Jul 6, 2026	14.72	14.84	14.52	14.52	14.52	-1.36%	2,745,800
Jul 3, 2026	14.70	14.78	14.68	14.72	14.72	0.55%	910,300
Jul 2, 2026	14.72	14.74	14.64	14.64	14.64	-0.41%	1,025,100
Jul 1, 2026	14.90	14.92	14.60	14.70	14.70	-1.47%	1,111,600
Jun 30, 2026	14.92	14.92	14.84	14.92	14.92	-0.27%	698,400
Jun 29, 2026	14.86	14.98	14.72	14.96	14.96	0.67%	860,500
Jun 26, 2026	14.72	14.86	14.60	14.86	14.86	0.95%	752,500
Jun 25, 2026	14.54	14.74	14.54	14.72	14.72	1.24%	405,600
Jun 24, 2026	14.74	14.78	14.54	14.54	14.54	-1.09%	1,069,800
Jun 23, 2026	14.76	14.76	14.44	14.70	14.70	-0.54%	909,800
Jun 22, 2026	14.54	14.78	14.50	14.78	14.78	1.93%	1,422,600
Jun 19, 2026	14.36	14.54	14.32	14.50	14.50	1.12%	1,414,000
Jun 18, 2026	14.58	14.68	14.20	14.34	14.34	-1.24%	3,270,900
Jun 17, 2026	14.78	14.88	14.48	14.52	14.52	-0.95%	2,428,400
Jun 16, 2026	14.80	14.94	14.66	14.66	14.66	-0.27%	1,436,400
Jun 15, 2026	14.52	14.90	14.52	14.70	14.70	1.52%	1,831,100
Jun 11, 2026	14.64	14.72	14.46	14.48	14.48	-1.09%	1,987,900
Jun 10, 2026	14.74	14.80	14.64	14.64	14.64	-1.08%	1,872,600
Jun 9, 2026	15.00	15.00	14.72	14.80	14.80	0.27%	2,243,200
Jun 8, 2026	14.88	14.90	14.68	14.76	14.76	-0.81%	1,473,900
Jun 5, 2026	14.90	14.96	14.78	14.88	14.88	-0.13%	1,422,400
Jun 4, 2026	14.88	14.98	14.70	14.90	14.90	1.92%	1,801,300
Jun 3, 2026	15.18	15.18	14.92	14.92	14.62	-1.71%	3,606,900
Jun 2, 2026	15.08	15.20	15.06	15.18	14.87	1.07%	1,181,000
Jun 1, 2026	15.28	15.28	15.02	15.02	14.72	-4.94%	3,405,500
May 29, 2026	15.00	15.80	14.78	15.80	15.48	5.61%	5,798,100
May 28, 2026	15.18	15.18	14.96	14.96	14.66	-1.58%	1,721,700
May 26, 2026	15.18	15.20	15.08	15.20	14.89	1.06%	828,000
May 25, 2026	14.98	15.22	14.98	15.04	14.74	0.40%	740,500
May 22, 2026	15.00	15.10	14.96	14.98	14.68	-0.13%	2,539,200
May 21, 2026	14.92	15.18	14.92	15.00	14.70	0.81%	2,764,900
May 20, 2026	14.90	14.92	14.86	14.88	14.58	0.13%	931,000
May 19, 2026	15.04	15.08	14.82	14.86	14.56	-1.07%	1,740,700
May 18, 2026	15.26	15.26	15.00	15.02	14.72	-1.57%	1,991,200
May 15, 2026	15.20	15.40	15.12	15.26	14.95	0.93%	1,043,700
May 14, 2026	15.20	15.28	15.10	15.12	14.82	-0.53%	1,239,400
May 13, 2026	15.44	15.44	15.06	15.20	14.89	-1.55%	1,056,800
May 12, 2026	15.38	15.44	15.26	15.44	15.13	0.39%	1,474,300
May 11, 2026	15.40	15.48	15.10	15.38	15.07	1.85%	649,800
May 8, 2026	15.20	15.44	15.10	15.10	14.80	-0.66%	1,777,600
May 7, 2026	15.24	15.44	15.16	15.20	14.89	-	2,782,200