LT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	15.12	15.22	15.00	15.20	14.89	0.53%	1,469,900
May 5, 2026	15.10	15.18	15.10	15.12	14.82	0.13%	465,200
May 4, 2026	15.00	15.16	14.96	15.10	14.80	0.67%	1,469,400
Apr 30, 2026	15.00	15.00	14.92	15.00	14.70	0.67%	311,200
Apr 29, 2026	15.06	15.08	14.90	14.90	14.60	-1.06%	523,100
Apr 28, 2026	15.00	15.06	14.88	15.06	14.76	0.40%	1,085,400
Apr 27, 2026	15.08	15.10	14.98	15.00	14.70	-0.40%	519,700
Apr 24, 2026	15.00	15.10	14.96	15.06	14.76	0.40%	1,256,800
Apr 23, 2026	14.98	15.08	14.96	15.00	14.70	0.81%	476,800
Apr 22, 2026	14.80	14.98	14.78	14.88	14.58	0.68%	1,079,300
Apr 21, 2026	14.80	15.02	14.78	14.78	14.48	-0.14%	1,725,700
Apr 20, 2026	15.06	15.18	14.80	14.80	14.50	-1.46%	1,591,200
Apr 17, 2026	15.20	15.20	15.00	15.02	14.72	-1.18%	991,000
Apr 16, 2026	15.20	15.20	15.02	15.20	14.89	1.20%	453,800
Apr 15, 2026	15.06	15.22	15.02	15.02	14.72	-0.27%	1,224,000
Apr 14, 2026	14.98	15.06	14.88	15.06	14.76	2.17%	1,042,800
Apr 13, 2026	14.78	14.86	14.70	14.74	14.44	-0.54%	775,000
Apr 10, 2026	14.80	15.08	14.68	14.82	14.52	0.14%	1,811,800
Apr 8, 2026	14.50	14.90	14.50	14.80	14.50	2.92%	2,039,600
Apr 7, 2026	14.40	14.46	14.32	14.38	14.09	-0.14%	2,176,000
Apr 6, 2026	14.64	14.64	14.30	14.40	14.11	-0.69%	1,221,500
Apr 1, 2026	14.66	14.70	14.50	14.50	14.21	-1.09%	1,518,400
Mar 31, 2026	14.44	14.68	14.42	14.66	14.37	1.66%	2,354,300
Mar 30, 2026	14.40	14.56	14.18	14.42	14.13	-1.50%	2,286,800
Mar 27, 2026	14.64	14.68	14.40	14.64	14.35	-0.27%	1,307,400
Mar 26, 2026	14.84	14.84	14.50	14.68	14.38	-1.08%	963,300
Mar 25, 2026	14.26	14.92	14.26	14.84	14.54	4.07%	3,116,300
Mar 24, 2026	14.00	14.28	14.00	14.26	13.97	2.44%	1,508,800
Mar 23, 2026	14.34	14.34	13.80	13.92	13.64	-2.93%	4,315,200