LTC Properties Inc (LTC) Historical Stock Data
38.37 ↓0.20 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTC is up 0.19% a day on average. There have been 15 days where LTC Properties Inc closed green and 15 days where LTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 38.29 | 38.37 | ↑$0.08 (0.21%) | 38.08 | 38.45 | 155.74K |
| 2024-11-19 | 38.00 | 38.57 | ↑$0.57 (1.50%) | 37.90 | 38.61 | 154.45K |
| 2024-11-18 | 38.19 | 38.05 | ↓$0.14 (-0.37%) | 37.62 | 38.27 | 328.13K |
| 2024-11-15 | 38.39 | 38.20 | ↓$0.19 (-0.49%) | 37.80 | 38.73 | 400.99K |
| 2024-11-14 | 38.50 | 38.16 | ↓$0.34 (-0.88%) | 37.84 | 38.77 | 332.43K |
| 2024-11-13 | 39.43 | 38.60 | ↓$0.83 (-2.10%) | 38.59 | 39.70 | 284.57K |
| 2024-11-12 | 39.34 | 39.33 | ↓$0.01 (-0.03%) | 39.20 | 39.89 | 300.03K |
| 2024-11-11 | 39.30 | 39.44 | ↑$0.14 (0.36%) | 38.61 | 39.46 | 273.85K |
| 2024-11-08 | 38.85 | 39.28 | ↑$0.43 (1.11%) | 38.73 | 39.67 | 458.82K |
| 2024-11-07 | 38.02 | 38.71 | ↑$0.69 (1.81%) | 37.88 | 38.89 | 272.93K |
| 2024-11-06 | 38.20 | 37.93 | ↓$0.27 (-0.71%) | 37.52 | 38.42 | 455.30K |
| 2024-11-05 | 37.56 | 37.94 | ↑$0.38 (1.01%) | 37.47 | 37.96 | 213.27K |
| 2024-11-04 | 37.41 | 37.75 | ↑$0.34 (0.91%) | 37.39 | 38.36 | 201.72K |
| 2024-11-01 | 38.45 | 37.30 | ↓$1.15 (-2.99%) | 37.28 | 38.59 | 219.88K |
| 2024-10-31 | 39.00 | 38.20 | ↓$0.80 (-2.05%) | 38.13 | 39.64 | 385.81K |
| 2024-10-30 | 37.99 | 39.00 | ↑$1.01 (2.66%) | 37.79 | 39.26 | 419.51K |
| 2024-10-29 | 35.91 | 38.08 | ↑$2.17 (6.04%) | 35.91 | 38.09 | 555.49K |
| 2024-10-28 | 35.68 | 35.94 | ↑$0.26 (0.73%) | 35.66 | 36.15 | 244.35K |
| 2024-10-25 | 35.84 | 35.48 | ↓$0.36 (-1.00%) | 35.46 | 36.01 | 318.26K |
| 2024-10-24 | 35.94 | 35.79 | ↓$0.15 (-0.42%) | 35.70 | 36.13 | 184.25K |
| 2024-10-23 | 35.63 | 35.94 | ↑$0.31 (0.87%) | 35.59 | 35.97 | 214.77K |
| 2024-10-22 | 35.60 | 35.85 | ↑$0.25 (0.70%) | 35.53 | 36.09 | 196.66K |
| 2024-10-21 | 36.23 | 35.64 | ↓$0.59 (-1.63%) | 35.59 | 36.35 | 196.16K |
| 2024-10-18 | 36.36 | 36.11 | ↓$0.25 (-0.69%) | 36.05 | 36.48 | 227.01K |
| 2024-10-17 | 36.31 | 36.26 | ↓$0.05 (-0.14%) | 36.15 | 36.65 | 241.85K |
| 2024-10-16 | 36.01 | 36.49 | ↑$0.48 (1.33%) | 35.84 | 36.63 | 429.09K |
| 2024-10-15 | 35.70 | 35.84 | ↑$0.14 (0.39%) | 35.61 | 36.07 | 191.99K |
| 2024-10-14 | 35.64 | 35.61 | ↓$0.03 (-0.08%) | 35.56 | 35.83 | 329.19K |
| 2024-10-11 | 35.52 | 35.58 | ↑$0.06 (0.17%) | 35.44 | 35.75 | 170.33K |
| 2024-10-10 | 35.59 | 35.36 | ↓$0.23 (-0.65%) | 35.30 | 35.68 | 302.87K |
Create an account or log in to view more rows.
$LTC cup and handle forming
$LTC Bullish AF ??
$LTC Holding.
$LTC super bullish
$LTC i am trading for a better future!
$LTC push baby push!
$LTC I think I like this stock more everyday
$LTC nice day!
$LTC very normal lol sike
$LTC nice