LTC Properties Inc (LTC) Historical Stock Data
38.04 ↑0.74 (1.98%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, LTC is down -0.14% a day on average. There have been 12 days where LTC Properties Inc closed green and 18 days where LTC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 37.64 | 38.04 | ↑$0.40 (1.06%) | 37.50 | 38.24 | 237.28K |
| 2023-01-26 | 36.84 | 37.30 | ↑$0.46 (1.25%) | 36.46 | 37.33 | 456K |
| 2023-01-25 | 36.73 | 36.49 | ↓$0.24 (-0.65%) | 36.34 | 36.92 | 477.46K |
| 2023-01-24 | 37.13 | 36.71 | ↓$0.42 (-1.13%) | 36.50 | 37.19 | 204.26K |
| 2023-01-23 | 37.09 | 36.74 | ↓$0.35 (-0.94%) | 36.74 | 37.69 | 626.84K |
| 2023-01-20 | 37.75 | 37.11 | ↓$0.64 (-1.70%) | 36.53 | 37.89 | 684.64K |
| 2023-01-19 | 37.50 | 37.79 | ↑$0.29 (0.77%) | 37.26 | 37.95 | 416.28K |
| 2023-01-18 | 38.00 | 37.55 | ↓$0.45 (-1.18%) | 37.32 | 38.26 | 177.38K |
| 2023-01-17 | 37.33 | 37.67 | ↑$0.34 (0.91%) | 37.33 | 37.93 | 188.28K |
| 2023-01-13 | 37.35 | 37.23 | ↓$0.12 (-0.32%) | 37.23 | 37.64 | 184.87K |
| 2023-01-12 | 37.15 | 37.47 | ↑$0.32 (0.86%) | 37.08 | 37.68 | 212.37K |
| 2023-01-11 | 36.10 | 36.90 | ↑$0.80 (2.22%) | 35.95 | 36.92 | 155.52K |
| 2023-01-10 | 35.77 | 35.76 | ↓$0.01 (-0.03%) | 35.49 | 35.96 | 215.09K |
| 2023-01-09 | 36.02 | 35.83 | ↓$0.19 (-0.53%) | 35.82 | 36.35 | 231.15K |
| 2023-01-06 | 35.56 | 36.00 | ↑$0.44 (1.24%) | 35.50 | 36.03 | 201.07K |
| 2023-01-05 | 36.27 | 35.25 | ↓$1.02 (-2.81%) | 35.13 | 36.40 | 518.13K |
| 2023-01-04 | 35.97 | 36.15 | ↑$0.18 (0.50%) | 35.90 | 36.69 | 220.13K |
| 2023-01-03 | 35.80 | 35.74 | ↓$0.06 (-0.17%) | 35.29 | 36.28 | 303.01K |
| 2022-12-30 | 35.57 | 35.53 | ↓$0.04 (-0.11%) | 35.23 | 35.91 | 247.23K |
| 2022-12-29 | 35.27 | 35.76 | ↑$0.49 (1.39%) | 35.18 | 36.00 | 192.56K |
| 2022-12-28 | 36.04 | 35.11 | ↓$0.93 (-2.58%) | 35.09 | 36.25 | 180.43K |
| 2022-12-27 | 36.01 | 36.05 | ↑$0.04 (0.11%) | 35.77 | 36.25 | 205.69K |
| 2022-12-23 | 36.02 | 36.00 | ↓$0.02 (-0.06%) | 35.81 | 36.18 | 179.31K |
| 2022-12-22 | 36.30 | 36.00 | ↓$0.30 (-0.83%) | 35.39 | 36.47 | 215.04K |
| 2022-12-21 | 37.14 | 36.59 | ↓$0.55 (-1.48%) | 36.58 | 37.53 | 331.23K |
| 2022-12-20 | 36.89 | 37.25 | ↑$0.36 (0.98%) | 36.60 | 37.26 | 291.94K |
| 2022-12-19 | 37.16 | 36.96 | ↓$0.20 (-0.54%) | 36.91 | 37.63 | 262.17K |
| 2022-12-16 | 37.38 | 37.06 | ↓$0.32 (-0.86%) | 36.58 | 37.61 | 1.06M |
| 2022-12-15 | 38.18 | 38.35 | ↑$0.17 (0.45%) | 37.75 | 38.42 | 323.02K |
| 2022-12-14 | 38.25 | 38.19 | ↓$0.06 (-0.16%) | 38.06 | 38.90 | 255.84K |
Create an account or log in to view more rows.
$LTC MAY RIP TOMORROW
$LTC I’ll be buying more if this dips!
$LTC I still don’t wanna buy it
$LTC It’s that TIME!! To Double down!
$LTC Move up
let's buy
$LTC added!
$LTC Like if the Hedgies are fucked
$LTC Who’s still buying calls?
$LTC i am trading for a better future!
$LTC Holding.