Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: LORD )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 12:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 0.7300 0.7300 0.7100 0.7100 6,100 -0.01(-1.39%)
Mar 30, 2022 0.7500 0.7500 0.7200 0.7200 18,400 -0.05(-6.49%)
Mar 29, 2022 0.7800 0.7800 0.7500 0.7700 8,200 -0.01(-1.28%)
Mar 28, 2022 0.8400 0.8400 0.7800 0.7800 20,856 -0.04(-4.88%)
Mar 25, 2022 0.8400 0.8400 0.8200 0.8200 8,595 -0.03(-3.53%)
Mar 24, 2022 0.8700 0.8700 0.8300 0.8500 11,000 -0.01(-1.16%)
Mar 23, 2022 0.8000 0.9300 0.8000 0.8600 64,000 +0.04(+4.88%)
Mar 22, 2022 0.8500 0.8500 0.8200 0.8200 5,020 -0.01(-1.20%)
Mar 21, 2022 0.8500 0.8500 0.8300 0.8300 3,500 -0.01(-1.19%)
Mar 18, 2022 0.8600 0.8600 0.8300 0.8400 11,000 -0.01(-1.18%)
Mar 17, 2022 0.8700 0.8700 0.8500 0.8500 9,745 -0.02(-2.30%)
Mar 16, 2022 0.8900 0.8900 0.8700 0.8700 9,004 -0.02(-2.25%)
Mar 15, 2022 0.9000 0.9000 0.8700 0.8900 6,800 +0.01(+1.14%)
Mar 14, 2022 0.9100 0.9100 0.8700 0.8800 24,321 -0.03(-3.30%)
Mar 11, 2022 0.9400 0.9400 0.9100 0.9100 6,487 -0.01(-1.09%)
Mar 10, 2022 1.000 1.000 0.9200 0.9200 42,423 -0.08(-8.00%)
Mar 09, 2022 1.050 1.050 0.9700 1.000 20,205 -0.06(-5.66%)
Mar 08, 2022 1.060 1.060 1.040 1.060 20,194 +0.01(+0.95%)
Mar 07, 2022 0.9900 1.070 0.9900 1.050 21,000 +0.08(+8.25%)
Mar 04, 2022 0.9300 1.100 0.9300 0.9700 24,600 +0.03(+3.19%)
Mar 03, 2022 0.9000 0.9500 0.9000 0.9400 15,825 +0.08(+9.30%)
Mar 02, 2022 0.7000 0.8700 0.7000 0.8600 108,200 +0.16(+22.86%)
Mar 01, 2022 0.7500 0.7500 0.7000 0.7000 24,163 -0.01(-1.41%)
Feb 28, 2022 0.6900 0.7400 0.5500 0.7100 164,741 +0.02(+2.90%)
Feb 25, 2022 0.7400 0.7200 0.6900 0.6900 26,420 -0.05(-6.76%)
Feb 24, 2022 0.7400 0.7400 0.6700 0.7400 57,520 -0.01(-1.33%)
Feb 23, 2022 0.8500 0.8500 0.7200 0.7500 42,221 -0.10(-11.76%)
Feb 22, 2022 0.9700 0.9700 0.8500 0.8500 53,705 -0.12(-12.37%)
Feb 18, 2022 0.9700 0 -0.04(-3.96%)
Feb 17, 2022 0.9800 1.010 0.9600 1.010 90,100 +0.03(+3.06%)
Feb 16, 2022 1.000 1.000 0.9700 0.9800 39,050 -0.01(-1.01%)
Feb 15, 2022 1.030 1.030 0.9900 0.9900 24,645 -0.01(-1.00%)
Feb 14, 2022 1.040 1.040 0.9900 1.000 15,000 -0.03(-2.91%)
Feb 11, 2022 1.050 1.080 1.020 1.030 18,000 +0.00(+0.00%)
Feb 10, 2022 1.140 1.140 1.030 1.030 13,340 -0.09(-8.04%)
Feb 09, 2022 1.120 1.130 1.100 1.120 7,400 +0.01(+0.90%)
Feb 08, 2022 1.140 1.140 1.110 1.110 4,600 +0.01(+0.91%)
Feb 07, 2022 1.050 1.120 1.050 1.100 13,800 +0.04(+3.77%)
Feb 04, 2022 1.020 1.060 1.000 1.060 11,809 +0.04(+3.92%)
Feb 03, 2022 1.060 1.020 1.020 2,507 -0.03(-2.86%)
Feb 02, 2022 1.020 1.060 1.020 1.050 7,525 +0.03(+2.94%)
Feb 01, 2022 1.000 1.030 1.000 1.020 3,100 +0.02(+2.00%)
Jan 31, 2022 1.080 1.080 0.9700 1.000 24,100 -0.06(-5.66%)
Jan 28, 2022 1.010 1.080 1.010 1.060 10,000 +0.06(+6.00%)
Jan 27, 2022 1.080 1.080 1.000 1.000 8,909 -0.07(-6.54%)
Jan 26, 2022 1.060 1.070 1.050 1.070 8,734 +0.02(+1.90%)
Jan 25, 2022 1.010 1.050 0.9600 1.050 23,711 +0.05(+5.00%)
Jan 24, 2022 1.100 1.100 0.9800 1.000 22,460 -0.08(-7.41%)
Jan 21, 2022 1.130 1.140 1.070 1.080 19,700 -0.02(-1.82%)
Jan 20, 2022 1.190 1.230 1.080 1.100 18,511 -0.10(-8.33%)
Jan 19, 2022 1.190 1.220 1.160 1.200 18,065 +0.02(+1.69%)
Jan 18, 2022 1.160 1.180 1.080 1.180 21,391 +0.01(+0.85%)
Jan 17, 2022 1.220 1.220 1.160 1.170 6,475 -0.03(-2.50%)
Jan 14, 2022 1.260 1.270 1.200 1.200 17,817 -0.08(-6.25%)
Jan 13, 2022 1.280 1.280 1.270 1.280 3,800 +0.00(+0.00%)
Jan 12, 2022 1.260 1.300 1.260 1.280 8,791 +0.03(+2.40%)
Jan 11, 2022 1.310 1.310 1.250 1.250 3,402 -0.06(-4.58%)
Jan 10, 2022 1.400 1.450 1.300 1.310 11,600 -0.14(-9.66%)
Jan 07, 2022 1.640 1.640 1.450 1.450 13,196 -0.15(-9.38%)
Jan 06, 2022 1.540 1.660 1.540 1.600 31,102 +0.05(+3.23%)
Jan 05, 2022 1.330 1.560 1.320 1.550 27,118 +0.26(+20.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.