Ltc Properties Inc Historical Data - LTP

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.22	-3.59246171967	33.96	34.34	32.26	1762	33.75298811	DE
4	-0.32	-0.96793708409	33.06	34.34	31.94	2119	33.11549039	DE
12	-2.62	-7.40950226244	35.36	37.7	31.94	2164	34.86626154	DE
26	-1.54	-4.49241540257	34.28	37.7	30.74	1995	34.01475395	DE
52	3.64	12.5085910653	29.1	37.7	27.9	2017	32.196198	DE
156	2.14	6.99346405229	30.6	37.7	27.9	2060	31.51273089	DE
260	2.14	6.99346405229	30.6	37.7	27.9	2060	31.51273089	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1737754020	32.9	0.18	0.55	32.88	32.9	32.259999	2589
1737667620	32.72	-0.54	-1.62	33.1	33.2	32.64	1068
1737581220	33.259999	-0.72	-2.12	34.18	34.28	32.84	1795
1737494820	33.979999	-0.04	-0.12	34.02	34.34	33.78	1757
1737408420	34.02	-0.16	-0.47	33.979999	34.159999	33.96	1252
1737149220	34.18	0.34	1.00	33.96	34.32	33.619999	2939
1737062820	33.84	0.68	2.05	33.28	33.92	33.28	565
1736976420	33.159999	-0.12	-0.36	33.439999	33.76	33	1336
1736890020	33.28	0.1	0.30	33.02	33.68	33	1500
1736803620	33.18	0.8	2.47	32.1	33.18	31.94	4050
1736544420	32.38	-0.96	-2.88	33.36	33.76	32.22	2069
1736458020	33.34	0.24	0.73	32.939999	33.38	32.92	666
1736371620	33.1	0.22	0.67	32.979999	33.42	32.82	1068
1736285220	32.88	0.6	1.86	32.64	33.08	32.36	2292
1736198820	32.28	-1.1	-3.30	33.46	33.82	32.24	6295
1735939620	33.38	0.08	0.24	33	33.439999	33	932
1735853220	33.299999	0.38	1.15	33.159999	33.979999	33.1	4311
1735594020	32.92	-0.16	-0.48	33.14	33.22	32.64	1858
1735334820	33.08	-0.16	-0.48	33.06	33.54	32.799999	2385
1734989220	33.24	-0.4	-1.19	33.78	33.82	33.02	3306
1734730020	33.64	-0.02	-0.06	33.72	34.02	33.22	2826
1734643620	33.659999	-0.48	-1.41	34	34.38	33.659999	2259
1734557220	34.14	-0.58	-1.67	34.979999	35.119999	34.1	2557
1734470820	34.72	0.16	0.46	34.52	35.02	34.52	1153
1734384420	34.56	-0.66	-1.87	35.82	35.82	34.56	3339
1734125220	35.22	-0.02	-0.06	35.32	35.6	35.08	4639
1734038820	35.24	-0.3	-0.84	35.04	35.76	35.04	2904
1733952420	35.54	-0.1	-0.28	35.799999	36.08	35.34	903
1733866020	35.64	-0.06	-0.17	35.52	36.1	35.24	1236
1733779620	35.7	0.02	0.06	35.52	35.979999	35.52	1186
1733520420	35.68	-0.08	-0.22	35.54	36.1	35.52	1139
1733434020	35.76	-0.5	-1.38	36.44	36.44	35.64	2035
1733347620	36.26	0.08	0.22	36.58	36.76	35.94	2391
1733261220	36.18	0.18	0.50	36.04	36.479999	35.92	1799
1733174820	36	-0.32	-0.88	36.84	36.979999	36	2381
1732915620	36.32	-0.38	-1.04	36.659999	36.979999	36.32	852
1732829220	36.7	0	0.00	37	37.24	36.5	784
1732742820	36.7	-0.5	-1.34	36.68	37.5	36.68	849
1732656420	37.2	0.42	1.14	36.38	37.2	36.28	409
1732570020	36.78	-0.46	-1.24	37.04	37.7	36.78	1628
1732310820	37.24	0.5	1.36	36.72	37.479999	36.68	1872
1732224420	36.74	0.54	1.49	36.4	36.94	36.18	1229
1732138020	36.2	0.06	0.17	36.26	36.78	36	1441
1732051620	36.14	0.06	0.17	35.68	36.18	35.6	713
1731965220	36.08	-0.22	-0.61	36.479999	36.659999	35.7	3288
1731705960	36.299999	0.14	0.39	36.26	36.54	35.659999	1050
1731619560	36.159999	-0.72	-1.95	36.5	37	35.82	2194
1731533160	36.88	-0.32	-0.86	36.72	37.479999	36.7	3344
1731446820	37.2	0.1	0.27	37.18	37.46	36.78	6152
1731360420	37.1	0.46	1.26	36.479999	37.32	36.479999	2382
1731101220	36.64	0.68	1.89	35.659999	36.94	35.659999	5390
1731014760	35.96	0.6	1.70	35.56	35.96	35.18	1789
1730928360	35.36	0.8	2.31	35.7	36	34.94	5023
1730841960	34.56	-0.06	-0.17	34.979999	34.979999	34.24	756
1730755560	34.619999	0.3	0.87	34.34	35.119999	34.02	1969
1730496360	34.32	-0.76	-2.17	35.36	35.78	34.32	1724
1730409960	35.08	-0.9	-2.50	35.6	36.32	35.08	1119
1730323560	35.979999	1.22	3.51	34.72	36.119999	34.58	3154
1730237160	34.76	1.4	4.20	33.4	35.22	32.82	8160
1730150760	33.36	0.48	1.46	33.02	33.36	32.659999	1829
1729888020	32.88	-0.26	-0.78	33.24	33.36	32.88	1021

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ltc Properties Inc (LTP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Ltc Properties Inc (LTP) Historical

Ltc Properties Inc (LTP)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Go Ad-Free