LT Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	15.38	15.48	15.28	15.44	15.44	0.52%	2,001,800
Oct 6, 2026	15.48	15.60	15.36	15.36	15.36	-0.78%	2,920,900
Oct 5, 2026	15.14	15.48	15.10	15.48	15.48	2.38%	3,360,600
Oct 2, 2026	15.20	15.20	15.02	15.12	15.12	-0.53%	1,128,300
Oct 1, 2026	15.26	15.28	14.96	15.20	15.20	-0.39%	1,526,200
Sep 30, 2026	15.18	15.42	15.14	15.26	15.26	0.39%	1,993,100
Sep 29, 2026	15.42	15.42	14.90	15.20	15.20	-0.91%	2,698,800
Sep 28, 2026	15.46	15.48	15.24	15.34	15.34	-0.39%	1,356,800
Sep 25, 2026	15.30	15.46	15.20	15.40	15.40	0.65%	3,579,400
Sep 24, 2026	15.28	15.30	15.12	15.30	15.30	0.26%	1,536,800
Sep 23, 2026	15.28	15.30	15.16	15.26	15.26	-0.13%	1,572,600
Sep 22, 2026	15.10	15.28	15.04	15.28	15.28	1.19%	3,386,900
Sep 21, 2026	15.12	15.12	15.00	15.10	15.10	-0.13%	1,246,300
Sep 18, 2026	15.28	15.30	15.02	15.12	15.12	0.27%	3,202,000
Sep 17, 2026	15.10	15.30	14.90	15.08	15.08	-0.79%	1,998,500
Sep 16, 2026	15.38	15.38	15.08	15.20	15.20	-1.17%	974,900
Sep 15, 2026	15.10	15.38	15.02	15.38	15.38	1.85%	2,820,800
Sep 14, 2026	15.16	15.16	14.98	15.10	15.10	-0.40%	792,400
Sep 11, 2026	15.10	15.20	15.10	15.16	15.16	-0.26%	815,300
Sep 10, 2026	14.98	15.22	14.96	15.20	15.20	1.47%	2,119,900
Sep 9, 2026	15.00	15.00	14.94	14.98	14.98	-0.13%	1,518,700
Sep 8, 2026	15.02	15.06	14.92	15.00	15.00	-0.53%	1,708,200
Sep 7, 2026	14.94	15.08	14.84	15.08	15.08	1.48%	2,612,500
Sep 4, 2026	15.30	15.30	15.16	15.16	14.86	-0.66%	2,402,800
Sep 3, 2026	15.20	15.30	15.10	15.26	14.96	1.06%	1,952,900
Sep 2, 2026	15.14	15.20	14.96	15.10	14.80	-	2,357,300
Sep 1, 2026	15.20	15.22	15.08	15.10	14.80	-0.66%	2,217,300
Aug 28, 2026	15.14	15.20	15.10	15.20	14.90	0.40%	2,581,100
Aug 27, 2026	15.20	15.22	15.12	15.14	14.84	-0.39%	2,831,100
Aug 26, 2026	15.18	15.22	15.12	15.20	14.90	0.26%	2,383,900
Aug 25, 2026	15.24	15.24	15.12	15.16	14.86	-0.39%	1,357,500
Aug 24, 2026	15.16	15.32	15.10	15.22	14.92	0.40%	1,798,300
Aug 20, 2026	14.98	15.18	14.90	15.16	14.86	1.61%	3,250,700
Aug 19, 2026	15.06	15.06	14.90	14.92	14.62	-0.93%	1,139,700
Aug 18, 2026	14.94	15.08	14.94	15.06	14.76	0.94%	1,213,900
Aug 17, 2026	14.90	15.06	14.86	14.92	14.62	0.27%	1,281,200
Aug 14, 2026	14.94	15.10	14.88	14.88	14.59	-0.13%	1,115,600
Aug 13, 2026	14.88	14.98	14.84	14.90	14.61	0.40%	1,695,500
Aug 12, 2026	14.80	15.00	14.78	14.84	14.55	0.95%	3,625,500
Aug 11, 2026	14.66	14.80	14.66	14.70	14.41	0.27%	1,202,100
Aug 10, 2026	14.76	14.80	14.64	14.66	14.37	-0.14%	1,322,000
Aug 7, 2026	14.72	14.80	14.66	14.68	14.39	-0.27%	1,099,200
Aug 6, 2026	14.82	14.82	14.68	14.72	14.43	-0.67%	1,410,700
Aug 5, 2026	14.70	14.84	14.68	14.82	14.53	0.95%	1,231,900
Aug 4, 2026	14.86	14.88	14.66	14.68	14.39	-0.14%	1,357,400
Aug 3, 2026	14.80	14.88	14.64	14.70	14.41	0.41%	1,392,900
Jul 31, 2026	14.78	14.82	14.64	14.64	14.35	-	1,292,400
Jul 30, 2026	14.70	14.82	14.60	14.64	14.35	-0.41%	419,000
Jul 29, 2026	14.60	14.84	14.60	14.70	14.41	0.96%	1,615,600
Jul 28, 2026	14.50	14.68	14.50	14.56	14.27	0.41%	767,600