Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LTAM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 1,294.50 | -8.25 | -0.63% | 1,303.50 | 1,319.50 | 1,290.00 | 6,904 |
| May 22 2024 | 1,302.75 | -25.50 | -1.92% | 1,318.50 | 1,323.75 | 1,288.25 | 12,577 |
| May 21 2024 | 1,328.25 | -13.50 | -1.01% | 1,335.50 | 1,347.50 | 1,323.25 | 45,093 |
| May 20 2024 | 1,341.75 | 9.00 | 0.68% | 1,347.00 | 1,372.50 | 1,326.75 | 14,978 |
| May 17 2024 | 1,332.75 | 2.25 | 0.17% | 1,337.00 | 1,338.00 | 1,329.50 | 9,454 |
| May 16 2024 | 1,330.50 | -36.00 | -2.63% | 1,333.50 | 1,351.00 | 1,320.25 | 8,644 |
| May 15 2024 | 1,366.50 | -6.50 | -0.47% | 1,361.00 | 1,385.25 | 1,229.25 | 9,503 |
| May 14 2024 | 1,373.00 | 3.00 | 0.22% | 1,373.00 | 1,373.00 | 1,373.00 | 10,400 |
| May 13 2024 | 1,370.00 | -3.50 | -0.25% | 1,372.00 | 1,385.25 | 1,238.75 | 41,234 |
| May 10 2024 | 1,373.50 | 0.00 | 0.00% | 1,374.50 | 1,397.25 | 1,237.25 | 10,258 |
| May 09 2024 | 1,373.50 | -5.50 | -0.40% | 1,379.50 | 1,395.75 | 1,226.25 | 12,835 |
| May 08 2024 | 1,379.00 | -1.25 | -0.09% | 1,388.50 | 1,394.50 | 1,237.00 | 7,833 |
| May 07 2024 | 1,380.25 | 15.00 | 1.10% | 1,369.00 | 1,387.75 | 1,369.00 | 41,847 |
| May 03 2024 | 1,365.25 | 10.00 | 0.74% | 1,352.50 | 1,408.50 | 1,220.25 | 8,691 |
| May 02 2024 | 1,355.25 | 21.75 | 1.63% | 1,345.00 | 1,364.00 | 1,220.50 | 3,725 |
| May 01 2024 | 1,333.50 | -6.75 | -0.50% | 1,333.00 | 1,352.50 | 1,212.50 | 4,990 |
| Apr 30 2024 | 1,340.25 | -16.75 | -1.23% | 1,363.50 | 1,366.25 | 1,293.25 | 43,201 |
| Apr 29 2024 | 1,357.00 | 4.75 | 0.35% | 1,365.50 | 1,369.25 | 1,341.50 | 38,789 |
| Apr 26 2024 | 1,352.25 | 26.25 | 1.98% | 1,333.00 | 1,363.50 | 1,213.75 | 46,670 |
| Apr 25 2024 | 1,326.00 | -9.00 | -0.67% | 1,332.50 | 1,338.75 | 1,204.25 | 35,792 |
| Apr 24 2024 | 1,335.00 | -4.00 | -0.30% | 1,353.00 | 1,363.00 | 1,217.00 | 86,582 |
| Apr 23 2024 | 1,339.00 | -1.25 | -0.09% | 1,340.00 | 1,342.00 | 1,215.00 | 125,425 |
| Apr 22 2024 | 1,340.25 | 13.00 | 0.98% | 1,337.50 | 1,360.00 | 1,220.50 | 16,607 |
| Apr 19 2024 | 1,327.25 | 13.25 | 1.01% | 1,306.00 | 1,328.00 | 1,195.00 | 3,616 |
| Apr 18 2024 | 1,314.00 | -2.25 | -0.17% | 1,317.50 | 1,325.75 | 1,204.00 | 3,357 |
| Apr 17 2024 | 1,316.25 | 5.00 | 0.38% | 1,304.00 | 1,328.50 | 1,203.00 | 3,642 |
| Apr 16 2024 | 1,311.25 | -36.75 | -2.73% | 1,331.50 | 1,336.75 | 1,202.00 | 9,681 |
| Apr 15 2024 | 1,348.00 | -18.50 | -1.35% | 1,362.00 | 1,374.00 | 1,219.75 | 6,040 |
| Apr 12 2024 | 1,366.50 | -8.75 | -0.64% | 1,378.50 | 1,402.50 | 1,232.75 | 1,620 |
| Apr 11 2024 | 1,375.25 | -4.75 | -0.34% | 1,376.00 | 1,384.00 | 1,233.00 | 2,134 |
| Apr 10 2024 | 1,380.00 | -18.00 | -1.29% | 1,406.00 | 1,412.00 | 1,239.75 | 31,853 |
| Apr 09 2024 | 1,398.00 | 10.00 | 0.72% | 1,400.50 | 1,403.00 | 1,243.00 | 3,009 |
| Apr 08 2024 | 1,388.00 | 16.75 | 1.22% | 1,373.50 | 1,389.75 | 1,242.00 | 38,164 |
| Apr 05 2024 | 1,371.25 | -19.25 | -1.38% | 1,373.00 | 1,408.75 | 1,232.75 | 11,579 |
| Apr 04 2024 | 1,390.50 | 28.50 | 2.09% | 1,372.00 | 1,391.25 | 1,232.50 | 2,961 |
| Apr 03 2024 | 1,362.00 | -7.50 | -0.55% | 1,366.50 | 1,370.75 | 1,226.50 | 27,773 |
| Apr 02 2024 | 1,369.50 | -6.25 | -0.45% | 1,377.00 | 1,389.00 | 1,230.25 | 5,817 |
| Mar 28 2024 | 1,375.75 | 2.00 | 0.15% | 1,373.00 | 1,390.25 | 1,232.25 | 2,158 |
| Mar 27 2024 | 1,373.75 | 7.00 | 0.51% | 1,372.50 | 1,375.50 | 1,370.50 | 3,202 |
| Mar 26 2024 | 1,366.75 | 5.50 | 0.40% | 1,362.50 | 1,374.75 | 1,230.50 | 8,776 |
| Mar 25 2024 | 1,361.25 | -4.25 | -0.31% | 1,362.50 | 1,362.50 | 1,359.50 | 4,023 |
| Mar 22 2024 | 1,365.50 | -6.50 | -0.47% | 1,365.50 | 1,376.75 | 1,355.75 | 3,092 |
| Mar 21 2024 | 1,372.00 | 18.75 | 1.39% | 1,372.50 | 1,401.50 | 1,344.00 | 796,998 |
| Mar 20 2024 | 1,353.25 | 10.75 | 0.80% | 1,353.25 | 1,353.25 | 1,353.25 | 1,566 |
| Mar 19 2024 | 1,342.50 | -0.75 | -0.06% | 1,339.50 | 1,349.75 | 1,327.75 | 10,362 |
| Mar 18 2024 | 1,343.25 | -6.00 | -0.44% | 1,353.00 | 1,360.75 | 1,339.25 | 2,473 |
| Mar 15 2024 | 1,349.25 | -5.75 | -0.42% | 1,351.00 | 1,358.00 | 1,345.00 | 755,685 |
| Mar 14 2024 | 1,355.00 | 9.25 | 0.69% | 1,352.50 | 1,361.00 | 1,338.25 | 43,213 |
| Mar 13 2024 | 1,345.75 | 14.25 | 1.07% | 1,342.00 | 1,347.75 | 1,342.00 | 6,713 |
| Mar 12 2024 | 1,331.50 | 9.25 | 0.70% | 1,329.50 | 1,341.75 | 1,320.00 | 9,583 |
| Mar 11 2024 | 1,322.25 | 1.00 | 0.08% | 1,326.00 | 1,328.75 | 1,310.75 | 3,903 |
| Mar 08 2024 | 1,321.25 | -22.25 | -1.66% | 1,340.50 | 1,364.25 | 1,305.25 | 19,133 |
| Mar 07 2024 | 1,343.50 | -5.75 | -0.43% | 1,340.50 | 1,356.50 | 1,340.50 | 3,686 |
| Mar 06 2024 | 1,349.25 | 3.25 | 0.24% | 1,344.00 | 1,366.00 | 1,344.00 | 6,663 |
| Mar 05 2024 | 1,346.00 | -8.75 | -0.65% | 1,350.00 | 1,355.75 | 1,338.50 | 5,759 |
| Mar 04 2024 | 1,354.75 | -16.25 | -1.19% | 1,365.50 | 1,371.50 | 1,346.75 | 12,253 |
| Mar 01 2024 | 1,371.00 | 12.25 | 0.90% | 1,357.00 | 1,390.50 | 1,353.25 | 1,859 |
| Feb 29 2024 | 1,358.75 | -11.50 | -0.84% | 1,364.50 | 1,367.25 | 1,344.00 | 9,060 |
| Feb 28 2024 | 1,370.25 | -8.75 | -0.63% | 1,376.50 | 1,383.50 | 1,370.25 | 3,254 |
| Feb 27 2024 | 1,379.00 | 21.25 | 1.57% | 1,362.00 | 1,381.25 | 1,362.00 | 86,231 |
| Feb 26 2024 | 1,357.75 | -2.75 | -0.20% | 1,371.00 | 1,371.25 | 1,350.25 | 9,260 |
