Terran Orbital Corporation (LLAP)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.029 | -3.81578947368 | 0.76 | 0.769799 | 0.6808 | 4837736 | 0.71739381 | CS |
| 4 | -0.079 | -9.75308641975 | 0.81 | 0.94 | 0.6808 | 4138517 | 0.81896084 | CS |
| 12 | -0.329 | -31.0377358491 | 1.06 | 1.1 | 0.6624 | 3964846 | 0.83635858 | CS |
| 26 | -0.089 | -10.8536585366 | 0.82 | 1.615 | 0.6624 | 3555287 | 1.00637035 | CS |
| 52 | -0.759 | -50.9395973154 | 1.49 | 1.62 | 0.62 | 3645500 | 0.97783244 | CS |
| 156 | -11.929 | -94.2259083728 | 12.66 | 12.7 | 0.62 | 2886136 | 1.71879244 | CS |
| 260 | -11.929 | -94.2259083728 | 12.66 | 12.7 | 0.62 | 2886136 | 1.71879244 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 0.7245 | 0.0018 | 0.25 | 0.7258 | 0.748 | 0.711 | 2066581 |
| 1722292800 | 0.7227 | 0.0138 | 1.95 | 0.718 | 0.73 | 0.7005 | 3136735 |
| 1722033600 | 0.7089 | -0.0002 | -0.03 | 0.71 | 0.7361 | 0.6808 | 4993834 |
| 1721947200 | 0.7090999 | -0.0109 | -1.51 | 0.74 | 0.7408 | 0.709 | 2328209 |
| 1721860800 | 0.72 | -0.1354 | -15.83 | 0.76 | 0.769799 | 0.6808 | 11663322 |
| 1721774400 | 0.8554 | -0.009 | -1.04 | 0.85 | 0.8868 | 0.8023 | 3055165 |
| 1721688000 | 0.8644 | -0.031 | -3.46 | 0.9 | 0.9 | 0.8415 | 1980848 |
| 1721428800 | 0.8954 | 0.0281 | 3.24 | 0.88 | 0.9118 | 0.85 | 2772283 |
| 1721342400 | 0.8673 | -0.0498 | -5.43 | 0.9141 | 0.9255 | 0.8558 | 3758611 |
| 1721256000 | 0.9171 | 0.0144 | 1.60 | 0.8977 | 0.94 | 0.87 | 5501675 |
| 1721169600 | 0.9027 | 0.0594 | 7.04 | 0.8675 | 0.92 | 0.8496 | 8500933 |
| 1721083200 | 0.8433 | -0.0122 | -1.43 | 0.8466 | 0.8702 | 0.8139999 | 4863172 |
| 1720824000 | 0.8555 | 0.0015 | 0.18 | 0.854 | 0.8798 | 0.8268 | 4825546 |
| 1720737600 | 0.854 | 0.0693001 | 8.83 | 0.8056 | 0.8592 | 0.8 | 3953678 |
| 1720651200 | 0.7846999 | -0.0573 | -6.81 | 0.86 | 0.86 | 0.775 | 3895619 |
| 1720564800 | 0.842 | 0.0011 | 0.13 | 0.85 | 0.871 | 0.8322 | 3893107 |
| 1720478400 | 0.8409 | -0.0196 | -2.28 | 0.8641 | 0.8929 | 0.8232 | 3135211 |
| 1720219200 | 0.8605 | 0.0205 | 2.44 | 0.83 | 0.8797 | 0.8088 | 2985056 |
| 1720040640 | 0.84 | 0.0373 | 4.65 | 0.81 | 0.84 | 0.783 | 1322241 |
| 1719960000 | 0.8027 | -0.0291 | -3.50 | 0.8340999 | 0.84 | 0.780101 | 2131028 |
| 1719873600 | 0.8318 | 0.0518 | 6.64 | 0.8199999 | 0.85 | 0.781 | 4053027 |
| 1719614400 | 0.78 | 0 | 0.00 | 0.78 | 0.78 | 0.78 | 0 |
| 1719528000 | 0.78 | 0.0302 | 4.03 | 0.754 | 0.7971 | 0.732 | 4960047 |
| 1719441600 | 0.7498 | 0.0237 | 3.26 | 0.7312 | 0.7746 | 0.7213 | 3837847 |
| 1719355200 | 0.7261 | 0.0161 | 2.27 | 0.7098 | 0.7749 | 0.68305 | 4945357 |
| 1719268800 | 0.71 | -0.0314 | -4.24 | 0.74 | 0.749 | 0.6624 | 7542941 |
| 1719009600 | 0.7413999 | -0.0425 | -5.42 | 0.784 | 0.791 | 0.74 | 3084225 |
| 1718923200 | 0.7839 | 0.0191 | 2.50 | 0.78 | 0.7953 | 0.761 | 3684197 |
| 1718750400 | 0.7648 | 0.0226 | 3.05 | 0.75 | 0.83 | 0.75 | 7611861 |
| 1718664000 | 0.7422 | -0.0029 | -0.39 | 0.76 | 0.7715999 | 0.7377 | 3464927 |
| 1718404800 | 0.7451 | -0.0449 | -5.68 | 0.7902 | 0.8186 | 0.7117 | 6783791 |
| 1718318400 | 0.79 | -0.018 | -2.23 | 0.8159 | 0.8255 | 0.79 | 2753893 |
| 1718232000 | 0.808 | -0.1146 | -12.42 | 0.9101 | 0.9512 | 0.79505 | 7530536 |
| 1718145600 | 0.9226 | 0.1898 | 25.90 | 0.7104 | 0.939899 | 0.7104 | 9847455 |
| 1718059200 | 0.7328 | -0.0116 | -1.56 | 0.75 | 0.7742 | 0.7282 | 2428103 |
| 1717800000 | 0.7443999 | -0.0563 | -7.03 | 0.8 | 0.8022 | 0.7443999 | 5083682 |
| 1717713600 | 0.8007 | 0.0003 | 0.04 | 0.78 | 0.8187 | 0.78 | 2818400 |
| 1717627200 | 0.8004 | -0.0112 | -1.38 | 0.8611 | 0.8611 | 0.7811 | 4013664 |
| 1717540800 | 0.8116 | -0.0249 | -2.98 | 0.86 | 0.8692 | 0.8026 | 4510593 |
| 1717454400 | 0.8365 | -0.0809 | -8.82 | 0.93 | 0.9365 | 0.8319 | 4380195 |
| 1717195200 | 0.9174 | -0.0547 | -5.63 | 0.9665 | 0.998 | 0.9038 | 2293532 |
| 1717108800 | 0.9721 | 0.0121 | 1.26 | 0.95 | 0.995 | 0.9405 | 2367990 |
| 1717022400 | 0.96 | -0.025 | -2.54 | 0.98 | 0.98 | 0.9404 | 1819570 |
| 1716936000 | 0.985 | 0.0332 | 3.49 | 0.9411 | 1.01 | 0.933 | 2346270 |
| 1716590400 | 0.9518 | 0.0358 | 3.91 | 0.93 | 0.9548 | 0.923 | 993618 |
| 1716504000 | 0.916 | -0.0442 | -4.60 | 0.96 | 0.9794 | 0.905 | 2223975 |
| 1716417600 | 0.9602 | -0.0398 | -3.98 | 0.985 | 1.01 | 0.9551 | 1677450 |
| 1716331200 | 1 | -0.02 | -1.96 | 0.9905 | 1.06 | 0.9844 | 1556969 |
| 1716244800 | 1.02 | 0.02 | 2.00 | 1 | 1.02 | 0.972 | 2321061 |
| 1715985600 | 1 | -0.01 | -0.99 | 1.01 | 1.05 | 0.9647 | 2386827 |
| 1715899200 | 1.01 | 0.04 | 4.17 | 0.9867 | 1.04 | 0.9301 | 2402432 |
| 1715812800 | 0.9696 | 0.0709 | 7.89 | 0.94 | 0.9888 | 0.907 | 5459619 |
| 1715726400 | 0.8987 | -0.1513 | -14.41 | 0.98 | 1.02 | 0.8899 | 12300570 |
| 1715640000 | 1.05 | 0.01 | 0.96 | 1.07 | 1.1 | 1.03 | 2378693 |
| 1715380800 | 1.04 | 0.01 | 0.97 | 1.04 | 1.06 | 1.02 | 1265309 |
| 1715294400 | 1.03 | 0.01 | 0.98 | 1.01 | 1.04 | 0.9801 | 2152696 |
| 1715208000 | 1.02 | -0.03 | -2.86 | 1.06 | 1.06 | 1.01 | 1987223 |
| 1715121600 | 1.05 | -0.01 | -0.94 | 1.07 | 1.08 | 1.02 | 2479686 |
| 1715035200 | 1.06 | -0.01 | -0.93 | 1.06 | 1.1 | 1.05 | 1922915 |
| 1714776000 | 1.07 | -0.22 | -17.05 | 1.05 | 1.12 | 1.03 | 5262263 |
| 1714689600 | 1.29 | 0.01 | 0.78 | 1.31 | 1.31 | 1.26 | 2205075 |
| 1714603200 | 1.28 | -0.04 | -3.03 | 1.3 | 1.3299 | 1.27 | 1195075 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
