Terran Orbital Corporation (LLAP)
NYSE: LLAP · Real-Time Price · USD
0.249
-0.010 (-3.83%)
At close: Sep 26, 2024, 4:00 PM
0.248
-0.001 (-0.40%)
After-hours: Sep 26, 2024, 5:30 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.83% | 4,128,910 |
| Sep 25, 2024 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.40% | 2,312,215 |
| Sep 24, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 0.04% | 4,171,897 |
| Sep 23, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.23% | 4,337,612 |
| Sep 20, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.21% | 7,355,532 |
| Sep 19, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 2.23% | 4,266,831 |
| Sep 18, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.22% | 3,791,114 |
| Sep 17, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.57% | 3,673,840 |
| Sep 16, 2024 | 0.27 | 0.28 | 0.25 | 0.25 | 0.25 | -7.50% | 13,987,167 |
| Sep 13, 2024 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | 2.50% | 9,922,973 |
| Sep 12, 2024 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.00% | 9,888,213 |
| Sep 11, 2024 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 2.53% | 8,899,035 |
| Sep 10, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.73% | 5,340,633 |
| Sep 9, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.50% | 3,333,331 |
| Sep 6, 2024 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.75% | 1,968,765 |
| Sep 5, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.28% | 2,550,916 |
| Sep 4, 2024 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 0.17% | 5,092,352 |
| Sep 3, 2024 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.39% | 6,246,460 |
| Aug 30, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.85% | 2,033,882 |
| Aug 29, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.73% | 3,577,238 |
| Aug 28, 2024 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -1.57% | 3,744,349 |
| Aug 27, 2024 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.07% | 2,730,118 |
| Aug 26, 2024 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -3.24% | 4,802,539 |
| Aug 23, 2024 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.84% | 3,949,666 |
| Aug 22, 2024 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -7.47% | 4,589,899 |
| Aug 21, 2024 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 2.97% | 7,192,184 |
| Aug 20, 2024 | 0.28 | 0.29 | 0.25 | 0.29 | 0.29 | 3.57% | 13,765,628 |
| Aug 19, 2024 | 0.25 | 0.34 | 0.25 | 0.28 | 0.28 | 11.55% | 29,780,907 |
| Aug 16, 2024 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 3.51% | 15,552,058 |
| Aug 15, 2024 | 0.27 | 0.28 | 0.23 | 0.24 | 0.24 | -39.39% | 40,781,305 |
| Aug 14, 2024 | 0.50 | 0.50 | 0.38 | 0.40 | 0.40 | -13.29% | 12,387,406 |
| Aug 13, 2024 | 0.66 | 0.66 | 0.44 | 0.46 | 0.46 | -28.98% | 14,939,403 |
| Aug 12, 2024 | 0.70 | 0.71 | 0.64 | 0.65 | 0.65 | -8.54% | 6,498,695 |
| Aug 9, 2024 | 0.77 | 0.85 | 0.71 | 0.71 | 0.71 | -8.22% | 6,078,977 |
| Aug 8, 2024 | 0.73 | 0.79 | 0.70 | 0.77 | 0.77 | 12.16% | 4,356,622 |
| Aug 7, 2024 | 0.69 | 0.70 | 0.67 | 0.69 | 0.69 | 1.11% | 3,895,505 |
| Aug 6, 2024 | 0.68 | 0.69 | 0.66 | 0.68 | 0.68 | 7.35% | 3,032,516 |
| Aug 5, 2024 | 0.68 | 0.69 | 0.62 | 0.64 | 0.64 | -9.22% | 4,875,277 |
| Aug 2, 2024 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.74% | 1,271,329 |
| Aug 1, 2024 | 0.73 | 0.75 | 0.69 | 0.72 | 0.72 | 0.06% | 1,946,364 |
| Jul 31, 2024 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | -0.66% | 1,326,715 |
| Jul 30, 2024 | 0.73 | 0.75 | 0.71 | 0.72 | 0.72 | 0.25% | 2,068,501 |
| Jul 29, 2024 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | 1.95% | 3,138,142 |
| Jul 26, 2024 | 0.71 | 0.74 | 0.68 | 0.71 | 0.71 | -0.03% | 4,995,621 |
| Jul 25, 2024 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -1.51% | 2,326,777 |
| Jul 24, 2024 | 0.76 | 0.77 | 0.68 | 0.72 | 0.72 | -15.83% | 11,658,775 |
| Jul 23, 2024 | 0.85 | 0.89 | 0.80 | 0.86 | 0.86 | -1.04% | 3,218,145 |
| Jul 22, 2024 | 0.90 | 0.90 | 0.84 | 0.86 | 0.86 | -3.46% | 1,980,960 |
| Jul 19, 2024 | 0.88 | 0.91 | 0.85 | 0.90 | 0.90 | 3.24% | 2,772,810 |
| Jul 18, 2024 | 0.91 | 0.93 | 0.86 | 0.87 | 0.87 | -5.43% | 3,761,030 |
| Jul 17, 2024 | 0.90 | 0.94 | 0.87 | 0.92 | 0.92 | 1.60% | 5,503,686 |
| Jul 16, 2024 | 0.87 | 0.92 | 0.85 | 0.90 | 0.90 | 7.04% | 8,501,244 |
| Jul 15, 2024 | 0.85 | 0.87 | 0.81 | 0.84 | 0.84 | -1.43% | 4,863,733 |
| Jul 12, 2024 | 0.85 | 0.88 | 0.83 | 0.86 | 0.86 | 0.18% | 4,825,591 |
| Jul 11, 2024 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | 8.83% | 3,953,709 |
| Jul 10, 2024 | 0.86 | 0.86 | 0.78 | 0.78 | 0.78 | -6.81% | 3,896,429 |
| Jul 9, 2024 | 0.85 | 0.87 | 0.83 | 0.84 | 0.84 | 0.13% | 3,893,108 |
| Jul 8, 2024 | 0.86 | 0.89 | 0.82 | 0.84 | 0.84 | -2.28% | 3,135,611 |
| Jul 5, 2024 | 0.83 | 0.88 | 0.81 | 0.86 | 0.86 | 2.44% | 2,986,330 |
| Jul 3, 2024 | 0.81 | 0.84 | 0.78 | 0.84 | 0.84 | 4.65% | 1,322,241 |
| Jul 2, 2024 | 0.83 | 0.84 | 0.78 | 0.80 | 0.80 | -3.50% | 2,131,628 |
| Jul 1, 2024 | 0.82 | 0.85 | 0.78 | 0.83 | 0.83 | 1.44% | 4,053,108 |
| Jun 28, 2024 | 0.78 | 0.83 | 0.78 | 0.82 | 0.82 | 5.13% | 11,964,140 |
| Jun 27, 2024 | 0.75 | 0.80 | 0.73 | 0.78 | 0.78 | 4.03% | 4,963,559 |
| Jun 26, 2024 | 0.73 | 0.77 | 0.72 | 0.75 | 0.75 | 3.26% | 3,849,452 |
| Jun 25, 2024 | 0.71 | 0.77 | 0.68 | 0.73 | 0.73 | 2.27% | 4,956,069 |
| Jun 24, 2024 | 0.74 | 0.75 | 0.66 | 0.71 | 0.71 | -4.24% | 7,543,079 |
| Jun 21, 2024 | 0.78 | 0.79 | 0.74 | 0.74 | 0.74 | -5.42% | 3,084,835 |
| Jun 20, 2024 | 0.78 | 0.80 | 0.76 | 0.78 | 0.78 | 2.50% | 3,688,369 |
| Jun 18, 2024 | 0.75 | 0.83 | 0.75 | 0.76 | 0.76 | 3.05% | 7,615,852 |
| Jun 17, 2024 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -0.39% | 3,467,322 |
| Jun 14, 2024 | 0.79 | 0.82 | 0.71 | 0.75 | 0.75 | -5.68% | 6,785,286 |
| Jun 13, 2024 | 0.82 | 0.83 | 0.79 | 0.79 | 0.79 | -2.23% | 2,754,205 |
| Jun 12, 2024 | 0.91 | 0.95 | 0.80 | 0.81 | 0.81 | -12.42% | 7,535,849 |
| Jun 11, 2024 | 0.71 | 0.94 | 0.71 | 0.92 | 0.92 | 25.90% | 9,851,056 |
| Jun 10, 2024 | 0.75 | 0.77 | 0.73 | 0.73 | 0.73 | -1.56% | 2,428,410 |
| Jun 7, 2024 | 0.80 | 0.80 | 0.74 | 0.74 | 0.74 | -7.03% | 5,094,423 |
| Jun 6, 2024 | 0.78 | 0.82 | 0.78 | 0.80 | 0.80 | 0.04% | 2,821,156 |
| Jun 5, 2024 | 0.86 | 0.86 | 0.78 | 0.80 | 0.80 | -1.38% | 4,014,792 |
| Jun 4, 2024 | 0.86 | 0.87 | 0.80 | 0.81 | 0.81 | -2.98% | 4,510,669 |
| Jun 3, 2024 | 0.93 | 0.94 | 0.83 | 0.84 | 0.84 | -8.82% | 4,380,367 |
| May 31, 2024 | 0.97 | 1.00 | 0.90 | 0.92 | 0.92 | -5.63% | 2,293,532 |
| May 30, 2024 | 0.95 | 1.00 | 0.94 | 0.97 | 0.97 | 1.26% | 2,368,174 |
| May 29, 2024 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | -2.54% | 1,820,147 |
| May 28, 2024 | 0.94 | 1.01 | 0.93 | 0.99 | 0.99 | 3.49% | 2,470,109 |
| May 24, 2024 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.91% | 1,007,606 |
| May 23, 2024 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -4.60% | 2,225,251 |
| May 22, 2024 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -3.98% | 1,679,787 |
| May 21, 2024 | 0.99 | 1.06 | 0.98 | 1.00 | 1.00 | -1.96% | 1,558,127 |
| May 20, 2024 | 1.00 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 2,321,338 |
| May 17, 2024 | 1.01 | 1.05 | 0.96 | 1.00 | 1.00 | -0.99% | 2,387,534 |
| May 16, 2024 | 0.99 | 1.04 | 0.93 | 1.01 | 1.01 | 4.17% | 2,428,934 |
| May 15, 2024 | 0.94 | 0.99 | 0.91 | 0.97 | 0.97 | 7.89% | 5,473,023 |
| May 14, 2024 | 0.97 | 1.02 | 0.89 | 0.90 | 0.90 | -14.41% | 12,320,914 |
| May 13, 2024 | 1.07 | 1.10 | 1.03 | 1.05 | 1.05 | 0.96% | 2,404,571 |
| May 10, 2024 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 0.97% | 1,377,484 |
| May 9, 2024 | 1.01 | 1.04 | 0.98 | 1.03 | 1.03 | 0.98% | 2,154,869 |
| May 8, 2024 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 1,991,263 |
| May 7, 2024 | 1.07 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 2,482,221 |
| May 6, 2024 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -0.93% | 1,933,400 |