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 (%)
Apr 30, 2021 4.250 4.300 3.860 4.100 16,144 -0.15(-3.53%)
Apr 29, 2021 4.050 4.350 3.950 4.250 13,625 +0.30(+7.59%)
Apr 28, 2021 3.570 4.000 3.500 3.950 22,072 +0.37(+10.34%)
Apr 27, 2021 3.500 3.580 3.450 3.580 3,499 +0.24(+7.19%)
Apr 26, 2021 3.980 4.000 3.340 3.340 11,393 -0.41(-10.93%)
Apr 23, 2021 4.840 4.850 3.150 3.750 73,009 -1.03(-21.55%)
Apr 22, 2021 5.250 5.250 4.780 4.780 10,493 -0.47(-8.95%)
Apr 21, 2021 4.950 5.250 4.950 5.250 15,165 +0.30(+6.06%)
Apr 20, 2021 6.000 6.000 4.950 4.950 39,242 -1.15(-18.85%)
Apr 19, 2021 6.200 6.200 5.970 6.100 37,809 -0.10(-1.61%)
Apr 16, 2021 5.810 6.250 5.810 6.200 109,669 +0.16(+2.65%)
Apr 05, 2021 6.040 6.040 6.040 0 -0.03(-0.49%)
Apr 01, 2021 6.070 6.070 6.070 0 -0.11(-1.78%)
Mar 31, 2021 6.340 6.350 6.000 6.180 24,568 +0.08(+1.31%)
Mar 30, 2021 6.200 6.330 5.540 6.100 63,565 -0.14(-2.24%)
Mar 29, 2021 6.480 6.500 5.850 6.240 37,011 +0.24(+4.00%)
Mar 26, 2021 4.750 6.480 4.720 6.000 148,746 +1.25(+26.32%)
Mar 25, 2021 4.050 4.750 3.820 4.750 35,732 +0.74(+18.45%)
Mar 24, 2021 3.990 4.010 3.950 4.010 9,014 +0.02(+0.50%)
Mar 23, 2021 4.150 4.150 3.940 3.990 16,995 -0.16(-3.86%)
Mar 22, 2021 4.200 4.210 4.150 4.150 4,700 +0.00(+0.00%)
Mar 19, 2021 4.200 4.200 4.090 4.150 5,550 -0.03(-0.72%)
Mar 18, 2021 4.100 4.200 4.100 4.180 7,695 +0.16(+3.98%)
Mar 17, 2021 4.150 4.180 4.020 4.020 17,008 -0.13(-3.13%)
Mar 16, 2021 3.960 4.180 3.960 4.150 10,159 +0.19(+4.80%)
Mar 15, 2021 4.140 4.140 3.850 3.960 38,585 -0.19(-4.58%)
Mar 12, 2021 4.390 4.750 3.900 4.150 80,371 +0.00(+0.00%)
Mar 11, 2021 3.400 4.730 3.400 4.150 121,877 +0.51(+14.01%)
Mar 10, 2021 2.850 3.640 2.850 3.640 98,525 +0.82(+29.08%)
Mar 09, 2021 2.880 2.880 2.740 2.820 23,693 +0.02(+0.71%)
Mar 08, 2021 2.400 2.800 2.400 2.800 43,305 +0.40(+16.67%)
Mar 05, 2021 2.890 2.890 2.400 2.400 88,542 -0.39(-13.98%)
Mar 04, 2021 2.750 2.800 2.720 2.790 40,294 +0.04(+1.45%)
Mar 03, 2021 2.550 2.750 2.500 2.750 34,952 +0.31(+12.70%)
Mar 02, 2021 2.290 2.560 2.290 2.440 56,393 +0.10(+4.27%)
Mar 01, 2021 1.840 2.580 1.830 2.340 83,645 +0.50(+27.17%)
Feb 26, 2021 1.650 1.850 1.650 1.840 33,575 +0.29(+18.71%)
Feb 25, 2021 1.660 1.660 1.410 1.550 19,215 -0.09(-5.49%)
Feb 24, 2021 1.630 1.640 1.630 1.640 400 -0.06(-3.53%)
Feb 23, 2021 1.660 1.750 1.630 1.700 15,506 -0.05(-2.86%)
Feb 22, 2021 1.800 1.800 1.750 1.750 7,818 -0.13(-6.91%)
Feb 19, 2021 1.880 1.880 1.880 1.880 550 +0.04(+2.17%)
Feb 18, 2021 1.880 1.880 1.650 1.840 14,660 -0.04(-2.13%)
Feb 17, 2021 1.850 1.890 1.750 1.880 20,498 +0.08(+4.44%)
Feb 16, 2021 1.750 1.800 1.750 1.800 7,103 +0.03(+1.69%)
Feb 12, 2021 1.770 1.770 1.770 0 -0.11(-5.85%)
Feb 11, 2021 1.800 1.880 1.800 1.880 11,032 -0.01(-0.53%)
Feb 10, 2021 1.890 1.890 1.800 1.890 912 +0.13(+7.39%)
Feb 09, 2021 1.880 1.940 1.650 1.760 13,874 -0.09(-4.86%)
Feb 08, 2021 1.700 1.850 1.560 1.850 16,262 +0.10(+5.71%)
Feb 05, 2021 1.880 1.880 1.740 1.750 3,086 +0.10(+6.06%)
Feb 04, 2021 1.600 1.720 1.500 1.650 19,576 -0.09(-5.17%)
Feb 03, 2021 1.900 1.900 1.400 1.740 10,928 +0.04(+2.35%)
Feb 02, 2021 1.950 2.000 1.650 1.700 58,479 -0.20(-10.53%)
Feb 01, 2021 1.400 2.250 1.400 1.900 47,825 +0.29(+18.01%)
Jan 29, 2021 0.9000 2.000 0.9000 1.610 351,554 +0.81(+101.25%)
Jan 28, 2021 0.8000 0.8000 0.8000 318 +0.00(+0.00%)
Jan 27, 2021 0.8100 0.8100 0.8000 0.8000 16,582 -0.05(-5.88%)
Jan 26, 2021 0.7300 0.8500 0.7300 0.8500 12,024 +0.00(+0.00%)
Jan 25, 2021 0.8200 0.9200 0.8200 0.8500 137,757 +0.06(+7.59%)
Jan 22, 2021 0.7500 0.7900 0.7500 0.7900 33,361 +0.04(+5.33%)
Jan 21, 2021 0.7500 0.7500 0.7500 0.7500 5,615 -0.03(-3.85%)
Jan 20, 2021 0.7800 0.7800 0.7800 0.7800 2,800 +0.00(+0.00%)
Jan 19, 2021 0.7700 0.8000 0.7000 0.7800 21,005 -0.05(-6.02%)
Jan 18, 2021 0.8300 0.8300 0.8300 0.8300 1,009 -0.01(-1.19%)
Jan 15, 2021 0.8200 0.8500 0.8200 0.8400 33,264 +0.04(+5.00%)
Jan 14, 2021 0.8000 0.8000 0.8000 0.8000 8,504 +0.00(+0.00%)
Jan 13, 2021 0.7100 0.8500 0.7100 0.8000 46,177 +0.12(+17.65%)
Jan 12, 2021 0.6500 0.6800 0.6500 0.6800 26,533 +0.02(+3.03%)
Jan 11, 2021 0.6500 0.6800 0.6500 0.6600 7,801 -0.03(-4.35%)
Jan 08, 2021 0.6900 0.6900 0.6500 0.6900 44,429 +0.00(+0.00%)
Jan 07, 2021 0.7000 0.7000 0.6900 0.6900 23,538 +0.00(+0.00%)
Jan 06, 2021 0.6900 0.6900 0.6900 0.6900 1,505 -0.01(-1.43%)
Jan 05, 2021 0.7000 0.7000 0.6900 0.7000 11,000 +0.02(+2.94%)
Jan 04, 2021 0.6800 0.6800 0.6800 0.6800 4,500 +0.04(+6.25%)
Dec 31, 2020 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Dec 30, 2020 0.5400 0.7000 0.5400 0.7000 121,745 +0.16(+29.63%)
Dec 29, 2020 0.5100 0.5400 0.4950 0.5400 76,647 -0.02(-3.57%)
Dec 22, 2020 0.5600 0.5600 0.5600 0 -0.05(-8.20%)
Dec 21, 2020 0.4850 0.6100 0.4850 0.6100 32,014 +0.12(+25.77%)
Dec 18, 2020 0.5000 0.5200 0.4850 0.4850 13,100 -0.02(-3.00%)
Dec 17, 2020 0.6500 0.6600 0.5000 0.5000 106,413 -0.16(-24.24%)
Dec 16, 2020 0.6500 0.6600 0.6500 0.6600 3,808 +0.04(+6.45%)
Dec 15, 2020 0.5700 0.6700 0.5700 0.6200 57,105 +0.04(+6.90%)
Dec 14, 2020 0.4800 0.5800 0.4800 0.5800 55,946 +0.07(+13.73%)
Dec 11, 2020 0.5200 0.5300 0.5000 0.5100 46,999 +0.06(+13.33%)
Dec 09, 2020 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Dec 08, 2020 0.4800 0.4800 0.4500 0.4800 87,552 +0.00(+0.00%)
Dec 07, 2020 0.5000 0.5800 0.4600 0.4800 76,550 +0.02(+4.35%)
Dec 04, 2020 0.3100 0.5500 0.3100 0.4600 211,500 +0.16(+53.33%)
Dec 03, 2020 0.3000 0.3000 0.3000 0.3000 7,000 +0.04(+17.65%)
Dec 02, 2020 0.2550 0.2550 0.2550 50 +0.00(+0.00%)
Dec 01, 2020 0.2550 0.2550 0.2550 0.2550 500 -0.01(-3.77%)
Nov 27, 2020 0.2650 0.2650 0.2650 0 -0.02(-7.02%)
Nov 26, 2020 0.3250 0.3250 0.2650 0.2850 30,050 -0.02(-5.00%)
Nov 25, 2020 0.2700 0.3450 0.2700 0.3000 153,500 +0.02(+7.14%)
Nov 24, 2020 0.3000 0.3500 0.2800 0.2800 49,090 +0.04(+16.67%)
Nov 23, 2020 0.1950 0.3500 0.1950 0.2400 236,960 +0.09(+60.00%)
Nov 20, 2020 0.1500 0.1500 0.1500 33 +0.00(+0.00%)
Nov 18, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Nov 17, 2020 0.1700 0.1700 0.1700 466 +0.00(+0.00%)
Nov 11, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Nov 05, 2020 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Nov 02, 2020 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Oct 30, 2020 0.1800 0.1800 0.1800 0.1800 12,500 +0.01(+5.88%)
Oct 29, 2020 0.1700 0.1700 0.1700 0.1700 500 -0.03(-17.07%)
Oct 27, 2020 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
Oct 26, 2020 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Oct 23, 2020 0.2800 0.2800 0.2000 0.2000 119,350 -0.04(-16.67%)
Oct 22, 2020 0.2600 0.2600 0.2400 0.2400 17,000 -0.01(-4.00%)
Oct 21, 2020 0.2300 0.2500 0.2300 0.2500 22,000 +0.15(+150.00%)
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.