LTC Properties Inc (LTC) Historical Stock Data
35.08 ↑0.27 (0.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, LTC is down -0.31% a day on average. There have been 12 days where LTC Properties Inc closed green and 18 days where LTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 34.46 | 35.08 | ↑$0.62 (1.80%) | 34.45 | 35.49 | 1.36M |
| 2024-12-19 | 35.45 | 34.81 | ↓$0.64 (-1.81%) | 34.81 | 35.81 | 356.46K |
| 2024-12-18 | 36.51 | 35.41 | ↓$1.10 (-3.01%) | 35.19 | 36.78 | 419.84K |
| 2024-12-17 | 36.35 | 36.51 | ↑$0.16 (0.44%) | 36.22 | 36.68 | 325.20K |
| 2024-12-16 | 37.06 | 36.41 | ↓$0.65 (-1.75%) | 36.26 | 37.22 | 480.65K |
| 2024-12-13 | 37.01 | 37.15 | ↑$0.14 (0.38%) | 36.86 | 37.22 | 235.42K |
| 2024-12-12 | 37.10 | 36.82 | ↓$0.28 (-0.75%) | 36.67 | 37.56 | 211.97K |
| 2024-12-11 | 37.50 | 37.10 | ↓$0.40 (-1.07%) | 37.07 | 37.76 | 249.90K |
| 2024-12-10 | 37.52 | 37.68 | ↑$0.16 (0.43%) | 37.21 | 37.95 | 183.88K |
| 2024-12-09 | 37.76 | 37.42 | ↓$0.34 (-0.90%) | 37.39 | 38.06 | 251.56K |
| 2024-12-06 | 37.91 | 37.73 | ↓$0.18 (-0.47%) | 37.45 | 38.11 | 164.25K |
| 2024-12-05 | 37.94 | 37.92 | ↓$0.02 (-0.05%) | 37.83 | 38.09 | 170.11K |
| 2024-12-04 | 38.16 | 38.09 | ↓$0.07 (-0.18%) | 37.83 | 38.22 | 171.95K |
| 2024-12-03 | 38.09 | 38.10 | ↑$0.01 (0.03%) | 37.71 | 38.26 | 194.99K |
| 2024-12-02 | 38.56 | 38.10 | ↓$0.46 (-1.19%) | 37.94 | 38.69 | 333.26K |
| 2024-11-29 | 38.88 | 38.59 | ↓$0.29 (-0.75%) | 38.49 | 39.15 | 209.91K |
| 2024-11-27 | 39.14 | 38.70 | ↓$0.44 (-1.12%) | 38.69 | 39.34 | 282.45K |
| 2024-11-26 | 38.43 | 38.91 | ↑$0.48 (1.25%) | 38.43 | 38.97 | 352.34K |
| 2024-11-25 | 38.85 | 38.43 | ↓$0.42 (-1.08%) | 38.43 | 39.40 | 352.52K |
| 2024-11-22 | 38.84 | 38.87 | ↑$0.03 (0.08%) | 38.59 | 39.15 | 269.84K |
| 2024-11-21 | 38.24 | 38.70 | ↑$0.46 (1.20%) | 38.15 | 38.78 | 237.74K |
| 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 |
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