LT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.20	15.40	15.12	15.26	15.26	0.93%	1,043,700
May 14, 2026	15.20	15.28	15.10	15.12	15.12	-0.53%	1,239,400
May 13, 2026	15.44	15.44	15.06	15.20	15.20	-1.55%	1,056,800
May 12, 2026	15.38	15.44	15.26	15.44	15.44	0.39%	1,474,300
May 11, 2026	15.40	15.48	15.10	15.38	15.38	1.85%	649,800
May 8, 2026	15.20	15.44	15.10	15.10	15.10	-0.66%	1,777,600
May 7, 2026	15.24	15.44	15.16	15.20	15.20	-	2,782,200
May 6, 2026	15.12	15.22	15.00	15.20	15.20	0.53%	1,469,900
May 5, 2026	15.10	15.18	15.10	15.12	15.12	0.13%	465,200
May 4, 2026	15.00	15.16	14.96	15.10	15.10	0.67%	1,469,400
Apr 30, 2026	15.00	15.00	14.92	15.00	15.00	0.67%	311,200
Apr 29, 2026	15.06	15.08	14.90	14.90	14.90	-1.06%	523,100
Apr 28, 2026	15.00	15.06	14.88	15.06	15.06	0.40%	1,085,400
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