LTC Properties Inc (LTC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.23 | 3.38190816607 | 36.37 | 37.68 | 36.37 | 296731 | 37.0337943 | CS |
| 4 | 4.2 | 12.5748502994 | 33.4 | 37.68 | 33.115 | 275524 | 35.42279854 | CS |
| 12 | 4.61 | 13.9739314944 | 32.99 | 37.68 | 32.96 | 252057 | 34.50859124 | CS |
| 26 | 5.51 | 17.1704580866 | 32.09 | 37.68 | 30.3 | 274279 | 32.934608 | CS |
| 52 | 2.48 | 7.06150341686 | 35.12 | 37.68 | 30.3 | 260209 | 32.7266647 | CS |
| 156 | -1.71 | -4.35003815823 | 39.31 | 45.49 | 30.3 | 272656 | 35.04235111 | CS |
| 260 | -8.62 | -18.649935093 | 46.22 | 53.04 | 24.49 | 274627 | 36.93096026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 37.6 | 0.49 | 1.32 | 36.84 | 37.68 | 36.71 | 447125 |
| 1721688000 | 37.11 | 0.45 | 1.23 | 36.57 | 37.25 | 36.51 | 268031 |
| 1721428800 | 36.66 | -0.08 | -0.22 | 36.84 | 37.07 | 36.6 | 221085 |
| 1721342400 | 36.74 | 0.14 | 0.38 | 36.5 | 37.14 | 36.47 | 332245 |
| 1721256000 | 36.6 | 0.23 | 0.63 | 36.37 | 36.98 | 36.37 | 215167 |
| 1721169600 | 36.37 | 0.43 | 1.20 | 36.25 | 36.48 | 36.02 | 307521 |
| 1721083200 | 35.94 | 0.37 | 1.04 | 35.5 | 36.17 | 35.5 | 316426 |
| 1720824000 | 35.57 | 0.45 | 1.28 | 35.38 | 35.8 | 35.24 | 274451 |
| 1720737600 | 35.12 | 0.58 | 1.68 | 34.9 | 35.43 | 34.8 | 281181 |
| 1720651200 | 34.54 | 0.47 | 1.38 | 34.16 | 34.575 | 34.11 | 239615 |
| 1720564800 | 34.07 | -0.24 | -0.70 | 34.32 | 34.425 | 34 | 517540 |
| 1720478400 | 34.31 | -0.21 | -0.61 | 34.65 | 34.8 | 34.29 | 281787 |
| 1720219200 | 34.52 | 0.24 | 0.70 | 34.37 | 34.55 | 34.22 | 164197 |
| 1720040640 | 34.28 | -0.19 | -0.55 | 34.52 | 34.55 | 34.24 | 80955 |
| 1719960000 | 34.47 | 0.03 | 0.09 | 34.52 | 34.56 | 34.24 | 198242 |
| 1719873600 | 34.44 | 0.31 | 0.91 | 34.5 | 34.56 | 34.0401 | 266245 |
| 1719614400 | 34.13 | 0 | 0.00 | 34.13 | 34.13 | 34.13 | 0 |
| 1719528000 | 34.13 | 0.66 | 1.97 | 33.57 | 34.14 | 33.47 | 281142 |
| 1719441600 | 33.47 | 0.03 | 0.09 | 33.4 | 33.56 | 33.115 | 266471 |
| 1719355200 | 33.439999 | -0.66 | -1.94 | 34.03 | 34.03 | 33.43 | 182877 |
| 1719268800 | 34.1 | 0.2 | 0.59 | 33.93 | 34.35 | 33.92 | 275177 |
| 1719009600 | 33.9 | 0.36 | 1.07 | 33.6 | 34.04 | 33.5321 | 702504 |
| 1718923200 | 33.54 | -0.37 | -1.09 | 33.65 | 33.85 | 33.5 | 152523 |
| 1718750400 | 33.91 | 0.23 | 0.68 | 33.77 | 33.99 | 33.7 | 133394 |
| 1718664000 | 33.68 | 0.02 | 0.06 | 33.549999 | 33.7 | 33.369999 | 297139 |
| 1718404800 | 33.66 | -0.27 | -0.80 | 33.75 | 34.005 | 33.439999 | 353296 |
| 1718318400 | 33.93 | 0.16 | 0.47 | 33.7 | 34.08 | 33.655 | 236492 |
| 1718232000 | 33.77 | 0.15 | 0.45 | 34.22 | 34.36 | 33.77 | 183826 |
| 1718145600 | 33.62 | 0.01 | 0.03 | 33.439999 | 33.76 | 33.34 | 226836 |
| 1718059200 | 33.61 | -0.34 | -1.00 | 33.8 | 33.96 | 33.58 | 353451 |
| 1717800000 | 33.95 | -0.4 | -1.16 | 34.05 | 34.16 | 33.915 | 229306 |
| 1717713600 | 34.35 | -0.06 | -0.17 | 34.34 | 34.49 | 34.26 | 117457 |
| 1717627200 | 34.41 | -0.28 | -0.81 | 34.64 | 34.691 | 34.39 | 184790 |
| 1717540800 | 34.69 | 0.02 | 0.06 | 34.6 | 34.88 | 34.52 | 269918 |
| 1717454400 | 34.67 | 0.27 | 0.78 | 34.45 | 34.695 | 34.3475 | 293441 |
| 1717195200 | 34.4 | 0.38 | 1.12 | 34.12 | 34.54 | 34.01 | 409473 |
| 1717108800 | 34.02 | 0.44 | 1.31 | 33.91 | 34.06 | 33.75 | 229408 |
| 1717022400 | 33.58 | -0.47 | -1.38 | 33.88 | 33.94 | 33.49 | 162415 |
| 1716936000 | 34.05 | -0.28 | -0.82 | 34.33 | 34.48 | 34.02 | 157621 |
| 1716590400 | 34.33 | 0.16 | 0.47 | 34.38 | 34.43 | 34.1901 | 137007 |
| 1716504000 | 34.17 | -0.43 | -1.24 | 34.52 | 34.52 | 34.14 | 167501 |
| 1716417600 | 34.6 | -0.5 | -1.42 | 34.89 | 35.03 | 34.55 | 160828 |
| 1716331200 | 35.1 | 0.42 | 1.21 | 34.68 | 35.24 | 34.6101 | 190686 |
| 1716244800 | 34.68 | -0.08 | -0.23 | 34.75 | 34.91 | 34.64 | 204327 |
| 1715985600 | 34.76 | 0.12 | 0.35 | 34.74 | 34.8618 | 34.58 | 131460 |
| 1715899200 | 34.64 | 0.09 | 0.26 | 34.59 | 34.75 | 34.43 | 175027 |
| 1715812800 | 34.55 | -0.07 | -0.20 | 34.84 | 34.96 | 34.42 | 255260 |
| 1715726400 | 34.62 | 0.37 | 1.08 | 34.45 | 34.67 | 34.3913 | 218832 |
| 1715640000 | 34.25 | 0.19 | 0.56 | 34.2 | 34.38 | 34.12 | 163707 |
| 1715380800 | 34.06 | -0.03 | -0.09 | 34.2 | 34.2 | 33.89 | 148207 |
| 1715294400 | 34.09 | 0.45 | 1.34 | 33.75 | 34.19 | 33.68 | 309263 |
| 1715208000 | 33.64 | 0.06 | 0.18 | 33.52 | 33.68 | 33.36 | 133775 |
| 1715121600 | 33.58 | 0.3 | 0.90 | 33.32 | 33.64 | 33.32 | 328131 |
| 1715035200 | 33.28 | -0.17 | -0.51 | 33.45 | 33.52 | 33.259999 | 193327 |
| 1714776000 | 33.45 | -0.16 | -0.48 | 33.8 | 33.86 | 33.17 | 279385 |
| 1714689600 | 33.61 | 0.11 | 0.33 | 33.68 | 33.94 | 33.54 | 453011 |
| 1714603200 | 33.5 | 0.4 | 1.21 | 32.99 | 33.85 | 32.96 | 354678 |
| 1714516800 | 33.1 | 0.61 | 1.88 | 32.95 | 33.5 | 32.58 | 387345 |
| 1714430400 | 32.49 | -0.07 | -0.21 | 32.64 | 32.84 | 32.46 | 277986 |
| 1714171200 | 32.56 | 0.38 | 1.18 | 32.29 | 32.659999 | 32.2732 | 213296 |
| 1714084800 | 32.18 | -0.05 | -0.16 | 32.09 | 32.299999 | 32 | 195449 |
| 1713998400 | 32.229999 | 0.11 | 0.34 | 32 | 32.25 | 31.84 | 179282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
