Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LTG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 84.10 | -0.90 | -1.06% | 86.00 | 86.00 | 84.00 | 1,718,866 |
| Jun 20 2024 | 85.00 | 0.50 | 0.59% | 84.30 | 85.60 | 84.00 | 1,488,462 |
| Jun 19 2024 | 84.50 | 0.20 | 0.24% | 85.40 | 85.40 | 83.30 | 845,763 |
| Jun 18 2024 | 84.30 | 2.10 | 2.55% | 82.50 | 84.50 | 81.60 | 1,939,050 |
| Jun 17 2024 | 82.20 | 1.70 | 2.11% | 77.90 | 82.50 | 77.90 | 479,839 |
| Jun 14 2024 | 80.50 | -0.50 | -0.62% | 81.50 | 82.20 | 79.30 | 2,589,900 |
| Jun 13 2024 | 81.00 | -3.00 | -3.57% | 86.90 | 86.90 | 81.00 | 1,504,044 |
| Jun 12 2024 | 84.00 | 2.00 | 2.44% | 83.30 | 84.50 | 81.90 | 1,052,891 |
| Jun 11 2024 | 82.00 | -0.70 | -0.85% | 81.60 | 83.70 | 81.60 | 599,049 |
| Jun 10 2024 | 82.70 | 1.60 | 1.97% | 80.30 | 82.70 | 80.20 | 1,062,409 |
| Jun 07 2024 | 81.10 | -1.90 | -2.29% | 82.50 | 84.00 | 80.50 | 1,243,337 |
| Jun 06 2024 | 83.00 | -0.10 | -0.12% | 82.10 | 83.10 | 81.10 | 438,571 |
| Jun 05 2024 | 83.10 | -0.30 | -0.36% | 82.10 | 84.00 | 82.10 | 755,184 |
| Jun 04 2024 | 83.40 | -1.70 | -2.00% | 82.00 | 86.10 | 82.00 | 1,088,241 |
| Jun 03 2024 | 85.10 | 0.10 | 0.12% | 83.60 | 86.20 | 83.60 | 356,613 |
| May 31 2024 | 85.00 | -0.30 | -0.35% | 87.00 | 87.00 | 83.80 | 694,722 |
| May 30 2024 | 85.30 | 0.70 | 0.83% | 84.60 | 86.90 | 84.60 | 1,399,563 |
| May 29 2024 | 84.60 | -1.60 | -1.86% | 84.60 | 86.00 | 84.60 | 1,218,173 |
| May 28 2024 | 86.20 | -1.80 | -2.05% | 89.00 | 89.00 | 84.80 | 2,010,561 |
| May 24 2024 | 88.00 | -0.80 | -0.90% | 90.00 | 90.00 | 87.00 | 2,814,828 |
| May 23 2024 | 88.80 | 8.20 | 10.17% | 83.50 | 89.40 | 80.10 | 1,408,150 |
| May 22 2024 | 80.60 | -0.10 | -0.12% | 80.20 | 81.40 | 79.20 | 519,779 |
| May 21 2024 | 80.70 | -0.30 | -0.37% | 84.00 | 84.00 | 80.30 | 558,214 |
| May 20 2024 | 81.00 | 4.30 | 5.61% | 75.00 | 82.90 | 75.00 | 1,210,512 |
| May 17 2024 | 76.70 | -0.60 | -0.78% | 75.00 | 78.60 | 75.00 | 1,523,102 |
| May 16 2024 | 77.30 | -0.60 | -0.77% | 75.00 | 78.20 | 75.00 | 1,729,535 |
| May 15 2024 | 77.90 | -1.40 | -1.77% | 79.40 | 80.30 | 77.80 | 733,693 |
| May 14 2024 | 79.30 | 0.90 | 1.15% | 80.00 | 80.00 | 78.10 | 681,975 |
| May 13 2024 | 78.40 | -0.10 | -0.13% | 78.60 | 79.20 | 77.40 | 1,041,842 |
| May 10 2024 | 78.50 | 0.90 | 1.16% | 78.50 | 79.70 | 77.30 | 1,022,845 |
| May 09 2024 | 77.60 | -0.20 | -0.26% | 75.90 | 79.10 | 75.90 | 638,063 |
| May 08 2024 | 77.80 | -0.10 | -0.13% | 79.00 | 79.00 | 76.40 | 827,996 |
| May 07 2024 | 77.90 | 2.30 | 3.04% | 75.60 | 78.80 | 75.60 | 596,709 |
| May 03 2024 | 75.60 | 1.90 | 2.58% | 75.90 | 76.80 | 74.30 | 680,710 |
| May 02 2024 | 73.70 | 1.40 | 1.94% | 75.90 | 75.90 | 72.80 | 667,635 |
| May 01 2024 | 72.30 | -1.00 | -1.36% | 73.00 | 73.50 | 71.40 | 1,416,008 |
| Apr 30 2024 | 73.30 | -1.70 | -2.27% | 74.10 | 75.50 | 73.10 | 1,211,300 |
| Apr 29 2024 | 75.00 | 0.30 | 0.40% | 78.30 | 79.00 | 73.70 | 1,251,429 |
| Apr 26 2024 | 74.70 | 0.40 | 0.54% | 74.50 | 76.10 | 74.50 | 1,151,625 |
| Apr 25 2024 | 74.30 | -2.20 | -2.88% | 76.70 | 76.70 | 73.40 | 2,116,829 |
| Apr 24 2024 | 76.50 | 0.60 | 0.79% | 75.60 | 76.80 | 75.20 | 3,773,481 |
| Apr 23 2024 | 75.90 | -3.60 | -4.53% | 75.70 | 77.80 | 75.20 | 5,739,112 |
| Apr 22 2024 | 79.50 | 1.60 | 2.05% | 79.00 | 79.50 | 77.20 | 831,862 |
| Apr 19 2024 | 77.90 | 0.50 | 0.65% | 76.80 | 78.30 | 75.80 | 2,881,201 |
| Apr 18 2024 | 77.40 | 1.60 | 2.11% | 78.00 | 78.00 | 76.00 | 5,422,906 |
| Apr 17 2024 | 75.80 | 0.20 | 0.26% | 75.30 | 77.60 | 74.10 | 2,839,555 |
| Apr 16 2024 | 75.60 | -13.50 | -15.15% | 85.60 | 87.80 | 75.40 | 7,002,421 |
| Apr 15 2024 | 89.10 | 2.50 | 2.89% | 85.80 | 90.00 | 85.00 | 1,598,944 |
| Apr 12 2024 | 86.60 | 0.30 | 0.35% | 89.70 | 89.70 | 86.20 | 2,001,368 |
| Apr 11 2024 | 86.30 | -0.10 | -0.12% | 88.40 | 88.40 | 85.60 | 404,694 |
| Apr 10 2024 | 86.40 | 0.00 | 0.00% | 88.00 | 88.30 | 85.90 | 857,943 |
| Apr 09 2024 | 86.40 | 0.30 | 0.35% | 85.10 | 88.00 | 85.10 | 597,838 |
| Apr 08 2024 | 86.10 | 1.10 | 1.29% | 85.80 | 86.70 | 85.20 | 565,368 |
| Apr 05 2024 | 85.00 | -1.70 | -1.96% | 83.30 | 85.30 | 83.30 | 634,873 |
| Apr 04 2024 | 86.70 | 3.00 | 3.58% | 84.70 | 86.70 | 84.20 | 1,030,058 |
| Apr 03 2024 | 83.70 | -0.10 | -0.12% | 83.00 | 84.10 | 82.10 | 1,148,119 |
| Apr 02 2024 | 83.80 | -1.60 | -1.87% | 85.30 | 86.50 | 83.20 | 2,083,190 |
| Mar 28 2024 | 85.40 | 1.10 | 1.30% | 84.30 | 86.25 | 82.80 | 926,673 |
| Mar 27 2024 | 84.30 | 1.00 | 1.20% | 83.50 | 84.60 | 82.80 | 996,072 |
| Mar 26 2024 | 83.30 | -0.20 | -0.24% | 82.80 | 84.85 | 82.80 | 719,505 |
| Mar 25 2024 | 83.50 | -0.40 | -0.48% | 83.65 | 83.80 | 82.80 | 546,357 |
